| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 13.14 | 13.24 | 13.03 | 13.05 | 13.05 | -0.09 (-0.68%) | 948,814 |
| 27 Nov 2020 | CNY | 13.12 | 13.17 | 13 | 13.14 | 13.14 | +0.06 (+0.46%) | 865,553 |
| 26 Nov 2020 | CNY | 13.27 | 13.27 | 12.9 | 13.08 | 13.08 | -0.21 (-1.58%) | 1,503,695 |
| 25 Nov 2020 | CNY | 13.48 | 13.53 | 13.18 | 13.29 | 13.29 | -0.19 (-1.41%) | 1,435,380 |
| 24 Nov 2020 | CNY | 13.58 | 13.62 | 13.4 | 13.48 | 13.48 | -0.07 (-0.52%) | 1,213,776 |
| 23 Nov 2020 | CNY | 13.66 | 13.66 | 13.38 | 13.55 | 13.55 | +0.03 (+0.22%) | 1,712,160 |
| 20 Nov 2020 | CNY | 13.48 | 13.6 | 13.43 | 13.52 | 13.52 | -0.05 (-0.37%) | 1,325,176 |
| 19 Nov 2020 | CNY | 13.35 | 13.65 | 13.3 | 13.57 | 13.57 | +0.22 (+1.65%) | 2,168,566 |
| 18 Nov 2020 | CNY | 13.2 | 13.37 | 13.15 | 13.35 | 13.35 | +0.13 (+0.98%) | 1,586,961 |
| 17 Nov 2020 | CNY | 13.32 | 13.42 | 13.07 | 13.22 | 13.22 | -0.13 (-0.97%) | 1,255,285 |
| 16 Nov 2020 | CNY | 13.08 | 13.45 | 12.99 | 13.35 | 13.35 | +0.25 (+1.91%) | 1,725,474 |
| 13 Nov 2020 | CNY | 13.23 | 13.23 | 12.82 | 13.1 | 13.1 | -0.08 (-0.61%) | 1,875,246 |
| 12 Nov 2020 | CNY | 13.28 | 13.32 | 13.1 | 13.18 | 13.18 | -0.08 (-0.60%) | 974,200 |
| 11 Nov 2020 | CNY | 13.31 | 13.39 | 13.15 | 13.26 | 13.26 | -0.04 (-0.30%) | 1,457,167 |
| 10 Nov 2020 | CNY | 13.32 | 13.52 | 13.2 | 13.3 | 13.3 | +0.03 (+0.23%) | 1,445,292 |
| 9 Nov 2020 | CNY | 13.07 | 13.41 | 13.06 | 13.27 | 13.27 | +0.14 (+1.07%) | 1,698,787 |
| 6 Nov 2020 | CNY | 13.54 | 13.57 | 13.06 | 13.13 | 13.13 | -0.29 (-2.16%) | 1,654,753 |
| 5 Nov 2020 | CNY | 13.39 | 13.52 | 13.31 | 13.42 | 13.42 | +0.06 (+0.45%) | 1,225,359 |
| 4 Nov 2020 | CNY | 13.44 | 13.45 | 13.16 | 13.36 | 13.36 | +0.05 (+0.38%) | 1,141,648 |
| 3 Nov 2020 | CNY | 13.06 | 13.39 | 12.96 | 13.31 | 13.31 | +0.26 (+1.99%) | 1,931,036 |
| 2 Nov 2020 | CNY | 13.28 | 13.28 | 12.78 | 13.05 | 13.05 | -0.07 (-0.53%) | 2,274,728 |
| 30 Oct 2020 | CNY | 13.5 | 13.62 | 13.03 | 13.12 | 13.12 | -0.37 (-2.74%) | 3,213,992 |
| 29 Oct 2020 | CNY | 13.8 | 13.87 | 13.46 | 13.49 | 13.49 | -0.45 (-3.23%) | 2,490,606 |
| 28 Oct 2020 | CNY | 13.96 | 14.09 | 13.73 | 13.94 | 13.94 | -0.03 (-0.21%) | 1,744,765 |
| 27 Oct 2020 | CNY | 13.85 | 13.98 | 13.75 | 13.97 | 13.97 | +0.07 (+0.50%) | 1,504,672 |
| 26 Oct 2020 | CNY | 13.92 | 14 | 13.67 | 13.9 | 13.9 | +0.01 (+0.07%) | 1,905,424 |
| 23 Oct 2020 | CNY | 14.11 | 14.2 | 13.83 | 13.89 | 13.89 | -0.22 (-1.56%) | 1,877,760 |
| 22 Oct 2020 | CNY | 13.99 | 14.2 | 13.8 | 14.11 | 14.11 | +0.11 (+0.79%) | 1,944,184 |
| 21 Oct 2020 | CNY | 14.48 | 14.59 | 13.9 | 14 | 14 | -0.56 (-3.85%) | 3,549,562 |
| 20 Oct 2020 | CNY | 14.43 | 14.7 | 14.36 | 14.56 | 14.56 | +0.06 (+0.41%) | 2,451,932 |
