| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 14.89 | 15.03 | 14.68 | 14.8 | 14.8 | -0.09 (-0.60%) | 2,934,563 |
| 7 Dec 2020 | CNY | 14.2 | 14.93 | 14 | 14.89 | 14.89 | +0.75 (+5.30%) | 4,915,657 |
| 4 Dec 2020 | CNY | 14.21 | 14.21 | 14.06 | 14.14 | 14.14 | -0.02 (-0.14%) | 1,045,876 |
| 3 Dec 2020 | CNY | 14.11 | 14.21 | 14.05 | 14.16 | 14.16 | +0.07 (+0.50%) | 1,167,000 |
| 2 Dec 2020 | CNY | 14.22 | 14.26 | 14.05 | 14.09 | 14.09 | -0.13 (-0.91%) | 1,181,880 |
| 1 Dec 2020 | CNY | 14.05 | 14.34 | 13.92 | 14.22 | 14.22 | +0.27 (+1.94%) | 1,780,800 |
| 30 Nov 2020 | CNY | 14.05 | 14.15 | 13.86 | 13.95 | 13.95 | -0.04 (-0.29%) | 1,775,400 |
| 27 Nov 2020 | CNY | 14.37 | 14.45 | 13.84 | 13.99 | 13.99 | -0.29 (-2.03%) | 2,369,405 |
| 26 Nov 2020 | CNY | 14.44 | 14.54 | 14.26 | 14.28 | 14.28 | -0.16 (-1.11%) | 1,465,100 |
| 25 Nov 2020 | CNY | 14.78 | 14.89 | 14.4 | 14.44 | 14.44 | -0.36 (-2.43%) | 1,892,960 |
| 24 Nov 2020 | CNY | 14.97 | 15.11 | 14.78 | 14.8 | 14.8 | -0.17 (-1.14%) | 2,146,984 |
| 23 Nov 2020 | CNY | 14.68 | 15.05 | 14.6 | 14.97 | 14.97 | +0.38 (+2.60%) | 3,020,135 |
| 20 Nov 2020 | CNY | 14.87 | 14.92 | 14.51 | 14.59 | 14.59 | -0.3 (-2.01%) | 2,256,700 |
| 19 Nov 2020 | CNY | 14.87 | 14.95 | 14.66 | 14.89 | 14.89 | +0.05 (+0.34%) | 2,481,377 |
| 18 Nov 2020 | CNY | 14.99 | 15.15 | 14.7 | 14.84 | 14.84 | -0.16 (-1.07%) | 3,348,700 |
| 17 Nov 2020 | CNY | 15.08 | 15.1 | 14.8 | 15 | 15 | -0.12 (-0.79%) | 3,182,103 |
| 16 Nov 2020 | CNY | 14.6 | 15.18 | 14.6 | 15.12 | 15.12 | +0.62 (+4.28%) | 5,221,583 |
| 13 Nov 2020 | CNY | 14.55 | 14.69 | 14.33 | 14.5 | 14.5 | -0.2 (-1.36%) | 2,633,749 |
| 12 Nov 2020 | CNY | 14.4 | 14.82 | 14.19 | 14.7 | 14.7 | +0.37 (+2.58%) | 4,267,094 |
| 11 Nov 2020 | CNY | 14.33 | 14.61 | 14.22 | 14.33 | 14.33 | +0.01 (+0.07%) | 2,666,552 |
| 10 Nov 2020 | CNY | 14.72 | 14.83 | 14.27 | 14.32 | 14.32 | -0.41 (-2.78%) | 4,117,769 |
| 9 Nov 2020 | CNY | 14.54 | 14.9 | 14.45 | 14.73 | 14.73 | +0.21 (+1.45%) | 4,855,039 |
| 6 Nov 2020 | CNY | 14.43 | 14.59 | 14.25 | 14.52 | 14.52 | +0.1 (+0.69%) | 4,253,842 |
| 5 Nov 2020 | CNY | 14.29 | 14.46 | 14.05 | 14.42 | 14.42 | +0.07 (+0.49%) | 4,787,193 |
| 4 Nov 2020 | CNY | 13.72 | 14.56 | 13.46 | 14.35 | 14.35 | +0.5 (+3.61%) | 4,412,622 |
| 3 Nov 2020 | CNY | 13.36 | 13.92 | 13.36 | 13.85 | 13.85 | +0.44 (+3.28%) | 1,751,976 |
| 2 Nov 2020 | CNY | 13.67 | 13.67 | 13.26 | 13.41 | 13.41 | -0.26 (-1.90%) | 1,964,229 |
| 30 Oct 2020 | CNY | 13.97 | 14.01 | 13.62 | 13.67 | 13.67 | -0.34 (-2.43%) | 2,558,503 |
| 29 Oct 2020 | CNY | 13.8 | 14.27 | 13.52 | 14.01 | 14.01 | +0.31 (+2.26%) | 3,977,845 |
| 28 Oct 2020 | CNY | 13.5 | 13.92 | 13.34 | 13.7 | 13.7 | +0.25 (+1.86%) | 2,737,457 |
