| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 10.43 | 10.57 | 10.37 | 10.49 | 10.49 | +0.04 (+0.38%) | 10,321,283 |
| 30 Nov 2020 | CNY | 10.46 | 10.6 | 10.35 | 10.45 | 10.45 | -0.03 (-0.29%) | 12,599,832 |
| 27 Nov 2020 | CNY | 10.35 | 10.6 | 10.23 | 10.48 | 10.48 | +0.16 (+1.55%) | 13,806,016 |
| 26 Nov 2020 | CNY | 10.12 | 10.4 | 10.1 | 10.32 | 10.32 | +0.12 (+1.18%) | 10,142,775 |
| 25 Nov 2020 | CNY | 10.45 | 10.45 | 10.18 | 10.2 | 10.2 | -0.19 (-1.83%) | 10,251,320 |
| 24 Nov 2020 | CNY | 10.45 | 10.65 | 10.38 | 10.39 | 10.39 | +0.02 (+0.19%) | 14,782,235 |
| 23 Nov 2020 | CNY | 10.36 | 10.48 | 10.25 | 10.37 | 10.37 | -0.03 (-0.29%) | 12,949,523 |
| 20 Nov 2020 | CNY | 10.41 | 10.54 | 10.25 | 10.4 | 10.4 | 0.0 (0.0%) | 14,160,284 |
| 19 Nov 2020 | CNY | 10.11 | 10.46 | 10.02 | 10.4 | 10.4 | +0.32 (+3.17%) | 19,343,366 |
| 18 Nov 2020 | CNY | 9.92 | 10.12 | 9.87 | 10.08 | 10.08 | +0.14 (+1.41%) | 9,457,998 |
| 17 Nov 2020 | CNY | 9.99 | 10 | 9.83 | 9.94 | 9.94 | -0.05 (-0.50%) | 5,756,021 |
| 16 Nov 2020 | CNY | 10.01 | 10.05 | 9.87 | 9.99 | 9.99 | +0.02 (+0.20%) | 6,494,684 |
| 13 Nov 2020 | CNY | 9.8 | 10.05 | 9.7 | 9.97 | 9.97 | +0.16 (+1.63%) | 8,479,182 |
| 12 Nov 2020 | CNY | 9.83 | 9.89 | 9.7 | 9.81 | 9.81 | -0.04 (-0.41%) | 5,246,567 |
| 11 Nov 2020 | CNY | 9.99 | 10.06 | 9.81 | 9.85 | 9.85 | -0.14 (-1.40%) | 7,212,571 |
| 10 Nov 2020 | CNY | 10.19 | 10.25 | 9.96 | 9.99 | 9.99 | -0.19 (-1.87%) | 8,801,932 |
| 9 Nov 2020 | CNY | 9.93 | 10.2 | 9.93 | 10.18 | 10.18 | +0.26 (+2.62%) | 11,247,706 |
| 6 Nov 2020 | CNY | 10.04 | 10.07 | 9.85 | 9.92 | 9.92 | -0.11 (-1.10%) | 7,005,106 |
| 5 Nov 2020 | CNY | 10.02 | 10.14 | 9.98 | 10.03 | 10.03 | +0.02 (+0.20%) | 8,099,625 |
| 4 Nov 2020 | CNY | 10.06 | 10.09 | 9.83 | 10.01 | 10.01 | +0.02 (+0.20%) | 8,199,626 |
| 3 Nov 2020 | CNY | 9.53 | 10 | 9.48 | 9.99 | 9.99 | +0.48 (+5.05%) | 13,317,308 |
| 2 Nov 2020 | CNY | 9.75 | 9.8 | 9.39 | 9.51 | 9.51 | -0.31 (-3.16%) | 12,569,394 |
| 30 Oct 2020 | CNY | 10.02 | 10.22 | 9.8 | 9.82 | 9.82 | -0.24 (-2.39%) | 10,976,926 |
| 29 Oct 2020 | CNY | 10.05 | 10.14 | 9.95 | 10.06 | 10.06 | -0.11 (-1.08%) | 7,372,687 |
| 28 Oct 2020 | CNY | 10.35 | 10.35 | 10.03 | 10.17 | 10.17 | -0.11 (-1.07%) | 7,227,461 |
| 27 Oct 2020 | CNY | 10.21 | 10.33 | 10.12 | 10.28 | 10.28 | +0.11 (+1.08%) | 5,949,514 |
| 26 Oct 2020 | CNY | 10.23 | 10.31 | 10.05 | 10.17 | 10.17 | -0.06 (-0.59%) | 6,498,936 |
| 23 Oct 2020 | CNY | 10.36 | 10.48 | 10.2 | 10.23 | 10.23 | -0.14 (-1.35%) | 6,930,485 |
| 22 Oct 2020 | CNY | 10.45 | 10.51 | 10.2 | 10.37 | 10.37 | -0.16 (-1.52%) | 9,122,078 |
| 21 Oct 2020 | CNY | 10.76 | 10.78 | 10.46 | 10.53 | 10.53 | -0.23 (-2.14%) | 8,883,642 |
