| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 10.18 | 10.36 | 10.08 | 10.26 | 10.26 | -0.01 (-0.10%) | 6,193,361 |
| 30 Nov 2020 | CNY | 10.59 | 10.63 | 9.9 | 10.27 | 10.27 | -0.3 (-2.84%) | 8,795,054 |
| 27 Nov 2020 | CNY | 10.64 | 10.69 | 10.47 | 10.57 | 10.57 | +0.03 (+0.28%) | 4,139,512 |
| 26 Nov 2020 | CNY | 10.62 | 10.9 | 10.43 | 10.54 | 10.54 | -0.08 (-0.75%) | 5,014,018 |
| 25 Nov 2020 | CNY | 10.49 | 10.75 | 10.35 | 10.62 | 10.62 | +0.12 (+1.14%) | 7,072,735 |
| 24 Nov 2020 | CNY | 10.26 | 10.53 | 10.03 | 10.5 | 10.5 | +0.38 (+3.75%) | 8,694,924 |
| 23 Nov 2020 | CNY | 9.77 | 10.31 | 9.77 | 10.12 | 10.12 | +0.37 (+3.79%) | 7,882,608 |
| 20 Nov 2020 | CNY | 9.69 | 9.85 | 9.14 | 9.75 | 9.75 | -0.2 (-2.01%) | 10,401,876 |
| 19 Nov 2020 | CNY | 10.36 | 10.4 | 9.91 | 9.95 | 9.95 | -0.2 (-1.97%) | 7,063,003 |
| 18 Nov 2020 | CNY | 10.03 | 10.32 | 9.71 | 10.15 | 10.15 | +0.12 (+1.20%) | 7,614,702 |
| 17 Nov 2020 | CNY | 10.09 | 10.1 | 9.74 | 10.03 | 10.03 | -0.01 (-0.10%) | 8,281,168 |
| 16 Nov 2020 | CNY | 9.42 | 10.24 | 9.34 | 10.04 | 10.04 | +0.73 (+7.84%) | 14,359,363 |
| 13 Nov 2020 | CNY | 8.84 | 9.31 | 8.6 | 9.31 | 9.31 | +0.46 (+5.20%) | 9,072,760 |
| 12 Nov 2020 | CNY | 8.95 | 9.02 | 8.78 | 8.85 | 8.85 | -0.08 (-0.90%) | 5,139,202 |
| 11 Nov 2020 | CNY | 9.03 | 9.25 | 8.83 | 8.93 | 8.93 | -0.08 (-0.89%) | 6,649,504 |
| 10 Nov 2020 | CNY | 8.67 | 9.09 | 8.55 | 9.01 | 9.01 | +0.41 (+4.77%) | 11,774,245 |
| 9 Nov 2020 | CNY | 8.06 | 8.76 | 8.06 | 8.6 | 8.6 | +0.54 (+6.70%) | 7,553,502 |
| 6 Nov 2020 | CNY | 8 | 8.08 | 7.83 | 8.06 | 8.06 | +0.06 (+0.75%) | 3,854,704 |
| 5 Nov 2020 | CNY | 7.95 | 8.16 | 7.87 | 8 | 8 | +0.07 (+0.88%) | 4,613,165 |
| 4 Nov 2020 | CNY | 8.04 | 8.04 | 7.8 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,713,310 |
| 3 Nov 2020 | CNY | 7.71 | 7.99 | 7.63 | 7.96 | 7.96 | +0.25 (+3.24%) | 3,981,816 |
| 2 Nov 2020 | CNY | 8.03 | 8.08 | 7.65 | 7.71 | 7.71 | -0.32 (-3.99%) | 6,456,600 |
| 30 Oct 2020 | CNY | 7.8 | 8.05 | 7.72 | 8.03 | 8.03 | +0.23 (+2.95%) | 7,951,749 |
| 29 Oct 2020 | CNY | 7.66 | 7.88 | 7.64 | 7.8 | 7.8 | +0.04 (+0.52%) | 3,939,066 |
| 28 Oct 2020 | CNY | 7.49 | 7.96 | 7.49 | 7.76 | 7.76 | +0.23 (+3.05%) | 6,424,876 |
| 27 Oct 2020 | CNY | 7.49 | 7.57 | 7.41 | 7.53 | 7.53 | +0.05 (+0.67%) | 2,503,700 |
| 26 Oct 2020 | CNY | 7.3 | 7.55 | 7.22 | 7.48 | 7.48 | +0.19 (+2.61%) | 3,787,300 |
| 23 Oct 2020 | CNY | 7.24 | 7.45 | 7.17 | 7.29 | 7.29 | +0.05 (+0.69%) | 2,958,600 |
| 22 Oct 2020 | CNY | 7.23 | 7.34 | 7.13 | 7.24 | 7.24 | +0.04 (+0.56%) | 2,014,800 |
| 21 Oct 2020 | CNY | 7.22 | 7.25 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 1,959,800 |
