| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 13.19 | 13.38 | 13.1 | 13.12 | 13.12 | -0.11 (-0.83%) | 16,618,533 |
| 27 Nov 2020 | CNY | 13.51 | 13.78 | 13.2 | 13.23 | 13.23 | -0.27 (-2%) | 23,520,406 |
| 26 Nov 2020 | CNY | 13 | 13.53 | 12.68 | 13.5 | 13.5 | +0.43 (+3.29%) | 28,607,299 |
| 25 Nov 2020 | CNY | 13.65 | 13.7 | 12.99 | 13.07 | 13.07 | -0.63 (-4.60%) | 22,480,152 |
| 24 Nov 2020 | CNY | 13.75 | 13.82 | 13.61 | 13.7 | 13.7 | -0.08 (-0.58%) | 12,243,637 |
| 23 Nov 2020 | CNY | 13.94 | 14.04 | 13.54 | 13.78 | 13.78 | -0.21 (-1.50%) | 17,351,296 |
| 20 Nov 2020 | CNY | 14.04 | 14.2 | 13.91 | 13.99 | 13.99 | -0.21 (-1.48%) | 11,831,610 |
| 19 Nov 2020 | CNY | 14.01 | 14.34 | 13.8 | 14.2 | 14.2 | +0.14 (+1.00%) | 13,534,755 |
| 18 Nov 2020 | CNY | 14.54 | 14.64 | 14 | 14.06 | 14.06 | -0.49 (-3.37%) | 18,469,565 |
| 17 Nov 2020 | CNY | 15.18 | 15.3 | 14.5 | 14.55 | 14.55 | -0.84 (-5.46%) | 29,200,509 |
| 16 Nov 2020 | CNY | 14.8 | 15.93 | 14.49 | 15.39 | 15.39 | +0.91 (+6.28%) | 49,731,056 |
| 13 Nov 2020 | CNY | 14.72 | 14.72 | 14.26 | 14.48 | 14.48 | -0.39 (-2.62%) | 17,619,239 |
| 12 Nov 2020 | CNY | 14.45 | 14.87 | 14.26 | 14.87 | 14.87 | +0.41 (+2.84%) | 14,365,309 |
| 11 Nov 2020 | CNY | 14.61 | 14.74 | 14.4 | 14.46 | 14.46 | -0.23 (-1.57%) | 15,745,356 |
| 10 Nov 2020 | CNY | 14.9 | 15.2 | 14.6 | 14.69 | 14.69 | -0.29 (-1.94%) | 17,333,315 |
| 9 Nov 2020 | CNY | 14.95 | 15.17 | 14.85 | 14.98 | 14.98 | +0.07 (+0.47%) | 18,298,162 |
| 6 Nov 2020 | CNY | 14.7 | 14.95 | 14.6 | 14.91 | 14.91 | +0.08 (+0.54%) | 10,917,581 |
| 5 Nov 2020 | CNY | 14.75 | 14.92 | 14.59 | 14.83 | 14.83 | +0.09 (+0.61%) | 15,096,039 |
| 4 Nov 2020 | CNY | 14.57 | 14.75 | 14.34 | 14.74 | 14.74 | +0.08 (+0.55%) | 11,987,411 |
| 3 Nov 2020 | CNY | 13.88 | 14.88 | 13.83 | 14.66 | 14.66 | +0.76 (+5.47%) | 21,488,447 |
| 2 Nov 2020 | CNY | 14.13 | 14.38 | 13.65 | 13.9 | 13.9 | -0.46 (-3.20%) | 21,191,389 |
| 30 Oct 2020 | CNY | 15 | 15.07 | 14.29 | 14.36 | 14.36 | -0.66 (-4.39%) | 13,816,942 |
| 29 Oct 2020 | CNY | 15.08 | 15.22 | 14.68 | 15.02 | 15.02 | -0.28 (-1.83%) | 16,363,904 |
| 28 Oct 2020 | CNY | 15.35 | 15.59 | 15.21 | 15.3 | 15.3 | -0.1 (-0.65%) | 8,131,158 |
| 27 Oct 2020 | CNY | 15.17 | 15.62 | 15.11 | 15.4 | 15.4 | +0.07 (+0.46%) | 7,897,765 |
| 26 Oct 2020 | CNY | 15.5 | 15.62 | 14.98 | 15.33 | 15.33 | -0.26 (-1.67%) | 12,865,623 |
| 23 Oct 2020 | CNY | 15.9 | 16.29 | 15.41 | 15.59 | 15.59 | -0.41 (-2.56%) | 19,002,711 |
| 22 Oct 2020 | CNY | 15.7 | 16.03 | 15.17 | 16 | 16 | +0.36 (+2.30%) | 19,598,338 |
| 21 Oct 2020 | CNY | 15.37 | 16.08 | 15.34 | 15.64 | 15.64 | +0.26 (+1.69%) | 20,525,194 |
| 20 Oct 2020 | CNY | 15.21 | 15.44 | 15.09 | 15.38 | 15.38 | +0.06 (+0.39%) | 8,127,160 |
