| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.44 | 13.8 | 13.4 | 13.5 | 13.5 | +0.27 (+2.04%) | 9,726,424 |
| 30 Nov 2020 | CNY | 13.19 | 13.5 | 12.96 | 13.23 | 13.23 | +0.09 (+0.68%) | 8,601,600 |
| 27 Nov 2020 | CNY | 13.3 | 13.44 | 12.98 | 13.14 | 13.14 | -0.24 (-1.79%) | 9,153,423 |
| 26 Nov 2020 | CNY | 14.05 | 14.18 | 13.34 | 13.38 | 13.38 | -0.7 (-4.97%) | 13,709,758 |
| 25 Nov 2020 | CNY | 14.45 | 14.59 | 14.05 | 14.08 | 14.08 | -0.32 (-2.22%) | 10,140,431 |
| 24 Nov 2020 | CNY | 14.35 | 14.55 | 14.31 | 14.4 | 14.4 | +0.05 (+0.35%) | 8,176,907 |
| 23 Nov 2020 | CNY | 14.2 | 14.46 | 13.9 | 14.35 | 14.35 | +0.18 (+1.27%) | 9,438,853 |
| 20 Nov 2020 | CNY | 14.17 | 14.27 | 14.08 | 14.17 | 14.17 | -0.02 (-0.14%) | 4,881,220 |
| 19 Nov 2020 | CNY | 14.08 | 14.3 | 13.94 | 14.19 | 14.19 | +0.05 (+0.35%) | 7,658,075 |
| 18 Nov 2020 | CNY | 13.96 | 14.39 | 13.96 | 14.14 | 14.14 | +0.16 (+1.14%) | 9,221,540 |
| 17 Nov 2020 | CNY | 14.26 | 14.26 | 13.81 | 13.98 | 13.98 | -0.28 (-1.96%) | 8,574,757 |
| 16 Nov 2020 | CNY | 14.28 | 14.38 | 14.2 | 14.26 | 14.26 | -0.05 (-0.35%) | 6,350,340 |
| 13 Nov 2020 | CNY | 14.12 | 14.35 | 13.92 | 14.31 | 14.31 | +0.11 (+0.77%) | 6,801,560 |
| 12 Nov 2020 | CNY | 14.41 | 14.49 | 14.1 | 14.2 | 14.2 | -0.15 (-1.05%) | 7,620,254 |
| 11 Nov 2020 | CNY | 14.93 | 15.09 | 14.17 | 14.35 | 14.35 | -0.63 (-4.21%) | 15,450,048 |
| 10 Nov 2020 | CNY | 15.5 | 15.5 | 14.93 | 14.98 | 14.98 | -0.27 (-1.77%) | 11,917,082 |
| 9 Nov 2020 | CNY | 14.93 | 15.38 | 14.85 | 15.25 | 15.25 | +0.47 (+3.18%) | 12,789,431 |
| 6 Nov 2020 | CNY | 15.4 | 15.4 | 14.7 | 14.78 | 14.78 | -0.41 (-2.70%) | 11,671,096 |
| 5 Nov 2020 | CNY | 15.38 | 15.39 | 15.03 | 15.19 | 15.19 | +0.18 (+1.20%) | 11,451,963 |
| 4 Nov 2020 | CNY | 15.53 | 15.55 | 14.65 | 15.01 | 15.01 | -0.85 (-5.36%) | 19,036,697 |
| 3 Nov 2020 | CNY | 15.45 | 16.04 | 15.45 | 15.86 | 15.86 | +0.38 (+2.45%) | 8,987,931 |
| 2 Nov 2020 | CNY | 15.95 | 15.97 | 15.3 | 15.48 | 15.48 | -0.22 (-1.40%) | 9,436,658 |
| 30 Oct 2020 | CNY | 16.35 | 16.6 | 15.64 | 15.7 | 15.7 | -0.76 (-4.62%) | 13,047,820 |
| 29 Oct 2020 | CNY | 15.88 | 16.69 | 15.6 | 16.46 | 16.46 | -0.04 (-0.24%) | 16,591,198 |
| 28 Oct 2020 | CNY | 16.65 | 16.65 | 16.05 | 16.5 | 16.5 | -0.22 (-1.32%) | 10,821,218 |
| 27 Oct 2020 | CNY | 16.47 | 16.85 | 16.39 | 16.72 | 16.72 | -0.02 (-0.12%) | 9,795,641 |
| 26 Oct 2020 | CNY | 16.6 | 16.94 | 16.5 | 16.74 | 16.74 | +0.12 (+0.72%) | 13,525,020 |
| 23 Oct 2020 | CNY | 17.24 | 17.58 | 16.6 | 16.62 | 16.62 | -0.65 (-3.76%) | 19,732,743 |
| 22 Oct 2020 | CNY | 17 | 17.59 | 16.89 | 17.27 | 17.27 | +0.57 (+3.41%) | 25,153,440 |
| 21 Oct 2020 | CNY | 17.69 | 17.7 | 16.52 | 16.7 | 16.7 | -0.99 (-5.60%) | 25,204,798 |
