| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 11.34 | 11.55 | 11.28 | 11.53 | 11.53 | +0.22 (+1.95%) | 1,948,100 |
| 30 Nov 2020 | CNY | 11.38 | 11.5 | 11.26 | 11.31 | 11.31 | 0.0 (0.0%) | 1,859,600 |
| 27 Nov 2020 | CNY | 11.38 | 11.55 | 11.14 | 11.31 | 11.31 | -0.13 (-1.14%) | 2,142,500 |
| 26 Nov 2020 | CNY | 11.46 | 11.67 | 11.32 | 11.44 | 11.44 | -0.16 (-1.38%) | 2,137,280 |
| 25 Nov 2020 | CNY | 11.8 | 12.09 | 11.57 | 11.6 | 11.6 | +0.03 (+0.26%) | 4,021,880 |
| 24 Nov 2020 | CNY | 11.75 | 11.95 | 11.57 | 11.57 | 11.57 | -0.21 (-1.78%) | 2,823,600 |
| 23 Nov 2020 | CNY | 11.9 | 11.98 | 11.63 | 11.78 | 11.78 | -0.2 (-1.67%) | 2,579,660 |
| 20 Nov 2020 | CNY | 11.94 | 12.05 | 11.82 | 11.98 | 11.98 | -0.04 (-0.33%) | 1,899,000 |
| 19 Nov 2020 | CNY | 12 | 12.19 | 11.7 | 12.02 | 12.02 | -0.01 (-0.08%) | 2,883,220 |
| 18 Nov 2020 | CNY | 11.98 | 12.35 | 11.91 | 12.03 | 12.03 | +0.03 (+0.25%) | 2,587,460 |
| 17 Nov 2020 | CNY | 12.16 | 12.28 | 11.81 | 12 | 12 | -0.15 (-1.23%) | 3,042,380 |
| 16 Nov 2020 | CNY | 12.78 | 12.87 | 12.07 | 12.15 | 12.15 | -0.52 (-4.10%) | 4,408,340 |
| 13 Nov 2020 | CNY | 12.66 | 12.97 | 12.45 | 12.67 | 12.67 | -0.06 (-0.47%) | 2,919,995 |
| 12 Nov 2020 | CNY | 12.92 | 13.12 | 12.64 | 12.73 | 12.73 | -0.02 (-0.16%) | 2,980,940 |
| 11 Nov 2020 | CNY | 13.42 | 13.58 | 12.75 | 12.75 | 12.75 | -0.74 (-5.49%) | 4,768,900 |
| 10 Nov 2020 | CNY | 14.31 | 14.6 | 13.33 | 13.49 | 13.49 | -0.72 (-5.07%) | 5,839,200 |
| 9 Nov 2020 | CNY | 13.6 | 14.74 | 13.6 | 14.21 | 14.21 | +0.71 (+5.26%) | 8,285,500 |
| 6 Nov 2020 | CNY | 14.64 | 14.82 | 13.45 | 13.5 | 13.5 | -1.35 (-9.09%) | 7,359,520 |
| 5 Nov 2020 | CNY | 14.9 | 15.4 | 14.44 | 14.85 | 14.85 | +0.35 (+2.41%) | 6,808,100 |
| 4 Nov 2020 | CNY | 14.92 | 15.2 | 14.22 | 14.5 | 14.5 | -0.42 (-2.82%) | 5,772,440 |
| 3 Nov 2020 | CNY | 14.91 | 15.44 | 14.48 | 14.92 | 14.92 | -0.03 (-0.20%) | 10,458,412 |
| 2 Nov 2020 | CNY | 13.57 | 15.16 | 13.57 | 14.95 | 14.95 | +0.7 (+4.91%) | 12,664,755 |
| 30 Oct 2020 | CNY | 13.92 | 15.8 | 13.92 | 14.25 | 14.25 | +0.32 (+2.30%) | 12,512,080 |
| 29 Oct 2020 | CNY | 14.4 | 15.08 | 13.9 | 13.93 | 13.93 | -1.21 (-7.99%) | 10,526,380 |
| 28 Oct 2020 | CNY | 14.38 | 15.88 | 13.34 | 15.14 | 15.14 | +0.6 (+4.13%) | 13,676,320 |
| 27 Oct 2020 | CNY | 13.86 | 14.69 | 13.67 | 14.54 | 14.54 | +0.56 (+4.01%) | 8,484,360 |
| 26 Oct 2020 | CNY | 13.9 | 14.1 | 13.15 | 13.98 | 13.98 | -0.02 (-0.14%) | 7,020,064 |
| 23 Oct 2020 | CNY | 13.94 | 14.8 | 13.87 | 14 | 14 | -0.22 (-1.55%) | 9,448,180 |
| 22 Oct 2020 | CNY | 13.95 | 14.75 | 13.8 | 14.22 | 14.22 | +0.21 (+1.50%) | 10,542,400 |
| 21 Oct 2020 | CNY | 13.85 | 15.08 | 13.8 | 14.01 | 14.01 | +0.59 (+4.40%) | 13,537,364 |
