| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12 | 12.1 | 11.93 | 12.09 | 12.09 | +0.09 (+0.75%) | 4,816,461 |
| 30 Nov 2020 | CNY | 11.98 | 12.11 | 11.98 | 12 | 12 | -0.03 (-0.25%) | 4,492,082 |
| 27 Nov 2020 | CNY | 12.02 | 12.1 | 11.92 | 12.03 | 12.03 | 0.0 (0.0%) | 3,229,485 |
| 26 Nov 2020 | CNY | 12.05 | 12.17 | 11.95 | 12.03 | 12.03 | -0.05 (-0.41%) | 4,553,420 |
| 25 Nov 2020 | CNY | 11.99 | 12.27 | 11.86 | 12.08 | 12.08 | +0.12 (+1.00%) | 9,733,039 |
| 24 Nov 2020 | CNY | 11.9 | 12.15 | 11.9 | 11.96 | 11.96 | +0.02 (+0.17%) | 5,619,648 |
| 23 Nov 2020 | CNY | 11.92 | 12.01 | 11.79 | 11.94 | 11.94 | -0.05 (-0.42%) | 4,954,489 |
| 20 Nov 2020 | CNY | 12.1 | 12.15 | 11.94 | 11.99 | 11.99 | -0.04 (-0.33%) | 4,312,860 |
| 19 Nov 2020 | CNY | 11.8 | 12.04 | 11.72 | 12.03 | 12.03 | +0.21 (+1.78%) | 5,160,818 |
| 18 Nov 2020 | CNY | 11.8 | 11.94 | 11.78 | 11.82 | 11.82 | -0.01 (-0.08%) | 3,280,479 |
| 17 Nov 2020 | CNY | 11.9 | 11.9 | 11.72 | 11.83 | 11.83 | -0.04 (-0.34%) | 3,767,297 |
| 16 Nov 2020 | CNY | 11.8 | 11.87 | 11.66 | 11.87 | 11.87 | +0.12 (+1.02%) | 4,815,151 |
| 13 Nov 2020 | CNY | 11.81 | 11.82 | 11.64 | 11.75 | 11.75 | -0.08 (-0.68%) | 3,239,018 |
| 12 Nov 2020 | CNY | 11.85 | 11.97 | 11.81 | 11.83 | 11.83 | +0.01 (+0.08%) | 3,402,830 |
| 11 Nov 2020 | CNY | 12.09 | 12.16 | 11.79 | 11.82 | 11.82 | -0.3 (-2.48%) | 6,271,128 |
| 10 Nov 2020 | CNY | 12.21 | 12.25 | 12.03 | 12.12 | 12.12 | -0.15 (-1.22%) | 8,147,999 |
| 9 Nov 2020 | CNY | 12.2 | 12.39 | 12.13 | 12.27 | 12.27 | +0.17 (+1.40%) | 16,123,731 |
| 6 Nov 2020 | CNY | 12.14 | 12.32 | 11.94 | 12.1 | 12.1 | -0.08 (-0.66%) | 11,020,038 |
| 5 Nov 2020 | CNY | 11.5 | 12.25 | 11.33 | 12.18 | 12.18 | +0.95 (+8.46%) | 16,238,092 |
| 4 Nov 2020 | CNY | 11.38 | 11.41 | 11.2 | 11.23 | 11.23 | -0.14 (-1.23%) | 4,708,444 |
| 3 Nov 2020 | CNY | 11.14 | 11.38 | 11.13 | 11.37 | 11.37 | +0.29 (+2.62%) | 5,357,007 |
| 2 Nov 2020 | CNY | 11.72 | 11.74 | 11.07 | 11.08 | 11.08 | -0.54 (-4.65%) | 10,474,413 |
| 30 Oct 2020 | CNY | 11.92 | 12.02 | 11.62 | 11.62 | 11.62 | -0.32 (-2.68%) | 6,539,498 |
| 29 Oct 2020 | CNY | 11.98 | 12.1 | 11.93 | 11.94 | 11.94 | -0.26 (-2.13%) | 6,035,647 |
| 28 Oct 2020 | CNY | 12.32 | 12.33 | 12.05 | 12.2 | 12.2 | -0.15 (-1.21%) | 6,083,335 |
| 27 Oct 2020 | CNY | 11.95 | 12.36 | 11.95 | 12.35 | 12.35 | +0.29 (+2.40%) | 5,366,014 |
| 26 Oct 2020 | CNY | 11.85 | 12.09 | 11.73 | 12.06 | 12.06 | +0.22 (+1.86%) | 4,351,932 |
| 23 Oct 2020 | CNY | 12.14 | 12.22 | 11.79 | 11.84 | 11.84 | -0.3 (-2.47%) | 5,768,243 |
| 22 Oct 2020 | CNY | 12.22 | 12.25 | 12.09 | 12.14 | 12.14 | -0.11 (-0.90%) | 3,545,313 |
| 21 Oct 2020 | CNY | 12.45 | 12.45 | 12.2 | 12.25 | 12.25 | -0.22 (-1.76%) | 3,849,000 |
