| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 13.65 | 13.76 | 13.58 | 13.66 | 13.66 | -0.04 (-0.29%) | 999,200 |
| 19 Nov 2020 | CNY | 13.84 | 13.84 | 13.62 | 13.7 | 13.7 | -0.11 (-0.80%) | 988,200 |
| 18 Nov 2020 | CNY | 13.75 | 13.87 | 13.68 | 13.81 | 13.81 | +0.01 (+0.07%) | 1,197,100 |
| 17 Nov 2020 | CNY | 13.57 | 13.93 | 13.53 | 13.8 | 13.8 | +0.18 (+1.32%) | 1,766,155 |
| 16 Nov 2020 | CNY | 13.48 | 13.65 | 13.36 | 13.62 | 13.62 | +0.25 (+1.87%) | 1,292,100 |
| 13 Nov 2020 | CNY | 13.53 | 13.53 | 13.35 | 13.37 | 13.37 | -0.19 (-1.40%) | 1,028,300 |
| 12 Nov 2020 | CNY | 13.69 | 13.74 | 13.56 | 13.56 | 13.56 | -0.05 (-0.37%) | 1,239,484 |
| 11 Nov 2020 | CNY | 14.11 | 14.11 | 13.6 | 13.61 | 13.61 | -0.59 (-4.15%) | 3,043,200 |
| 10 Nov 2020 | CNY | 14.5 | 15 | 14.11 | 14.2 | 14.2 | -0.51 (-3.47%) | 4,426,887 |
| 9 Nov 2020 | CNY | 13.61 | 15.08 | 13.61 | 14.71 | 14.71 | +0.99 (+7.22%) | 7,402,978 |
| 6 Nov 2020 | CNY | 13.46 | 13.77 | 13.22 | 13.72 | 13.72 | +0.39 (+2.93%) | 3,154,731 |
| 5 Nov 2020 | CNY | 13.21 | 13.44 | 13.19 | 13.33 | 13.33 | +0.13 (+0.98%) | 1,729,442 |
| 4 Nov 2020 | CNY | 13.1 | 13.22 | 13.01 | 13.2 | 13.2 | +0.09 (+0.69%) | 1,125,540 |
| 3 Nov 2020 | CNY | 12.8 | 13.22 | 12.8 | 13.11 | 13.11 | +0.3 (+2.34%) | 1,497,821 |
| 2 Nov 2020 | CNY | 13.25 | 13.25 | 12.78 | 12.81 | 12.81 | -0.36 (-2.73%) | 1,908,171 |
| 30 Oct 2020 | CNY | 13.26 | 13.52 | 13.16 | 13.17 | 13.17 | -0.08 (-0.60%) | 1,696,201 |
| 29 Oct 2020 | CNY | 13.36 | 13.38 | 13.17 | 13.25 | 13.25 | -0.21 (-1.56%) | 1,468,226 |
| 28 Oct 2020 | CNY | 13.49 | 13.54 | 13.36 | 13.46 | 13.46 | -0.03 (-0.22%) | 825,800 |
| 27 Oct 2020 | CNY | 13.55 | 13.58 | 13.42 | 13.49 | 13.49 | -0.05 (-0.37%) | 624,200 |
| 26 Oct 2020 | CNY | 13.58 | 13.61 | 13.42 | 13.54 | 13.54 | -0.06 (-0.44%) | 692,700 |
| 23 Oct 2020 | CNY | 13.8 | 13.81 | 13.59 | 13.6 | 13.6 | -0.13 (-0.95%) | 916,343 |
| 22 Oct 2020 | CNY | 13.87 | 13.88 | 13.64 | 13.73 | 13.73 | -0.14 (-1.01%) | 1,026,886 |
| 21 Oct 2020 | CNY | 13.87 | 14.08 | 13.77 | 13.87 | 13.87 | +0.01 (+0.07%) | 1,458,402 |
| 20 Oct 2020 | CNY | 13.7 | 13.89 | 13.57 | 13.86 | 13.86 | +0.11 (+0.80%) | 1,383,971 |
| 19 Oct 2020 | CNY | 13.83 | 13.92 | 13.73 | 13.75 | 13.75 | -0.06 (-0.43%) | 917,804 |
| 16 Oct 2020 | CNY | 13.95 | 14 | 13.68 | 13.81 | 13.81 | -0.13 (-0.93%) | 1,481,575 |
| 15 Oct 2020 | CNY | 13.98 | 14.1 | 13.9 | 13.94 | 13.94 | -0.02 (-0.14%) | 835,844 |
| 14 Oct 2020 | CNY | 14.21 | 14.21 | 13.93 | 13.96 | 13.96 | -0.25 (-1.76%) | 1,383,178 |
| 13 Oct 2020 | CNY | 14.27 | 14.31 | 14.18 | 14.21 | 14.21 | -0.08 (-0.56%) | 961,607 |
| 12 Oct 2020 | CNY | 14.16 | 14.34 | 14.09 | 14.29 | 14.29 | +0.24 (+1.71%) | 1,389,584 |
