| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 14.48 | 15.49 | 14.25 | 15.31 | 15.31 | +0.82 (+5.66%) | 13,236,808 |
| 25 Nov 2020 | CNY | 15.17 | 15.29 | 14.45 | 14.49 | 14.49 | -0.65 (-4.29%) | 10,521,579 |
| 24 Nov 2020 | CNY | 15.36 | 15.65 | 15.07 | 15.14 | 15.14 | -0.58 (-3.69%) | 11,669,015 |
| 23 Nov 2020 | CNY | 15.14 | 15.88 | 14.81 | 15.72 | 15.72 | +0.48 (+3.15%) | 16,381,691 |
| 20 Nov 2020 | CNY | 14.8 | 15.81 | 14.44 | 15.24 | 15.24 | +0.43 (+2.90%) | 15,769,242 |
| 19 Nov 2020 | CNY | 15.16 | 15.59 | 14.65 | 14.81 | 14.81 | -0.61 (-3.96%) | 13,536,479 |
| 18 Nov 2020 | CNY | 14.38 | 15.87 | 14.28 | 15.42 | 15.42 | +0.89 (+6.13%) | 21,337,684 |
| 17 Nov 2020 | CNY | 13.85 | 14.77 | 13.73 | 14.53 | 14.53 | +0.7 (+5.06%) | 13,268,253 |
| 16 Nov 2020 | CNY | 13.77 | 14.1 | 13.64 | 13.83 | 13.83 | +0.09 (+0.66%) | 4,477,172 |
| 13 Nov 2020 | CNY | 14.08 | 14.08 | 13.72 | 13.74 | 13.74 | -0.46 (-3.24%) | 5,105,524 |
| 12 Nov 2020 | CNY | 13.89 | 14.34 | 13.53 | 14.2 | 14.2 | +0.32 (+2.31%) | 8,393,570 |
| 11 Nov 2020 | CNY | 13.69 | 14.18 | 13.6 | 13.88 | 13.88 | +0.22 (+1.61%) | 7,185,200 |
| 10 Nov 2020 | CNY | 13.81 | 13.86 | 13.56 | 13.66 | 13.66 | -0.14 (-1.01%) | 4,163,267 |
| 9 Nov 2020 | CNY | 13.49 | 13.88 | 13.42 | 13.8 | 13.8 | +0.21 (+1.55%) | 7,209,393 |
| 6 Nov 2020 | CNY | 12.85 | 13.67 | 12.72 | 13.59 | 13.59 | +0.79 (+6.17%) | 8,596,515 |
| 5 Nov 2020 | CNY | 12.63 | 12.85 | 12.58 | 12.8 | 12.8 | +0.27 (+2.15%) | 2,605,560 |
| 4 Nov 2020 | CNY | 12.62 | 12.71 | 12.47 | 12.53 | 12.53 | -0.09 (-0.71%) | 1,531,962 |
| 3 Nov 2020 | CNY | 12.31 | 12.64 | 12.3 | 12.62 | 12.62 | +0.33 (+2.69%) | 2,093,914 |
| 2 Nov 2020 | CNY | 12.26 | 12.35 | 12.12 | 12.29 | 12.29 | -0.04 (-0.32%) | 1,736,888 |
| 30 Oct 2020 | CNY | 12.83 | 12.9 | 12.31 | 12.33 | 12.33 | -0.5 (-3.90%) | 3,143,246 |
| 29 Oct 2020 | CNY | 12.94 | 12.94 | 12.78 | 12.83 | 12.83 | -0.27 (-2.06%) | 2,597,571 |
| 28 Oct 2020 | CNY | 13.21 | 13.25 | 13.01 | 13.1 | 13.1 | -0.1 (-0.76%) | 1,714,552 |
| 27 Oct 2020 | CNY | 13.16 | 13.31 | 13.11 | 13.2 | 13.2 | +0.02 (+0.15%) | 1,190,814 |
| 26 Oct 2020 | CNY | 13.24 | 13.26 | 13.01 | 13.18 | 13.18 | -0.09 (-0.68%) | 1,699,616 |
| 23 Oct 2020 | CNY | 13.51 | 13.54 | 13.26 | 13.27 | 13.27 | -0.24 (-1.78%) | 2,396,680 |
| 22 Oct 2020 | CNY | 13.7 | 13.7 | 13.47 | 13.51 | 13.51 | -0.19 (-1.39%) | 2,021,187 |
| 21 Oct 2020 | CNY | 13.53 | 13.74 | 13.46 | 13.7 | 13.7 | +0.17 (+1.26%) | 2,545,661 |
| 20 Oct 2020 | CNY | 13.43 | 13.53 | 13.36 | 13.53 | 13.53 | +0.12 (+0.89%) | 1,513,585 |
| 19 Oct 2020 | CNY | 13.65 | 13.66 | 13.4 | 13.41 | 13.41 | -0.17 (-1.25%) | 1,591,747 |
| 16 Oct 2020 | CNY | 13.42 | 13.58 | 13.4 | 13.58 | 13.58 | +0.06 (+0.44%) | 1,631,624 |
