| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 9.57 | 9.86 | 9.48 | 9.72 | 9.72 | +0.19 (+1.99%) | 48,985,316 |
| 20 Nov 2020 | CNY | 9.41 | 9.56 | 9.36 | 9.53 | 9.53 | +0.12 (+1.28%) | 31,324,232 |
| 19 Nov 2020 | CNY | 9.67 | 9.69 | 9.36 | 9.41 | 9.41 | -0.32 (-3.29%) | 44,134,549 |
| 18 Nov 2020 | CNY | 9.68 | 9.85 | 9.63 | 9.73 | 9.73 | -0.05 (-0.51%) | 24,372,751 |
| 17 Nov 2020 | CNY | 9.93 | 9.93 | 9.66 | 9.78 | 9.78 | -0.2 (-2.00%) | 32,689,676 |
| 16 Nov 2020 | CNY | 9.78 | 10.05 | 9.75 | 9.98 | 9.98 | +0.26 (+2.67%) | 36,038,639 |
| 13 Nov 2020 | CNY | 9.77 | 9.8 | 9.66 | 9.72 | 9.72 | -0.02 (-0.21%) | 21,549,647 |
| 12 Nov 2020 | CNY | 9.78 | 9.83 | 9.67 | 9.74 | 9.74 | -0.09 (-0.92%) | 21,864,202 |
| 11 Nov 2020 | CNY | 10.08 | 10.1 | 9.77 | 9.83 | 9.83 | -0.31 (-3.06%) | 45,163,583 |
| 10 Nov 2020 | CNY | 10.1 | 10.19 | 10.06 | 10.14 | 10.14 | -0.62 (-5.76%) | 62,736,906 |
| 9 Nov 2020 | CNY | 10.55 | 10.83 | 10.45 | 10.76 | 10.76 | +0.21 (+1.99%) | 46,802,890 |
| 6 Nov 2020 | CNY | 10.7 | 10.8 | 10.45 | 10.55 | 10.55 | +0.14 (+1.34%) | 42,484,829 |
| 5 Nov 2020 | CNY | 10.35 | 10.43 | 10.25 | 10.41 | 10.41 | +0.14 (+1.36%) | 21,999,144 |
| 4 Nov 2020 | CNY | 10.4 | 10.41 | 10.2 | 10.27 | 10.27 | -0.13 (-1.25%) | 18,593,817 |
| 3 Nov 2020 | CNY | 10.2 | 10.48 | 10.15 | 10.4 | 10.4 | +0.24 (+2.36%) | 29,485,699 |
| 2 Nov 2020 | CNY | 10 | 10.17 | 9.93 | 10.16 | 10.16 | +0.19 (+1.91%) | 15,617,964 |
| 30 Oct 2020 | CNY | 10.04 | 10.23 | 9.92 | 9.97 | 9.97 | -0.19 (-1.87%) | 18,677,052 |
| 29 Oct 2020 | CNY | 9.95 | 10.18 | 9.75 | 10.16 | 10.16 | -0.06 (-0.59%) | 27,663,906 |
| 28 Oct 2020 | CNY | 10.3 | 10.34 | 10.12 | 10.22 | 10.22 | -0.15 (-1.45%) | 17,124,704 |
| 27 Oct 2020 | CNY | 10.32 | 10.42 | 10.21 | 10.37 | 10.37 | +0.07 (+0.68%) | 17,743,529 |
| 26 Oct 2020 | CNY | 10.19 | 10.4 | 10.08 | 10.3 | 10.3 | 0.0 (0.0%) | 18,782,070 |
| 23 Oct 2020 | CNY | 10.28 | 10.39 | 10.21 | 10.3 | 10.3 | -0.13 (-1.25%) | 19,973,130 |
| 22 Oct 2020 | CNY | 10.85 | 10.86 | 10.26 | 10.43 | 10.43 | -0.49 (-4.49%) | 57,979,798 |
| 21 Oct 2020 | CNY | 10.55 | 10.95 | 10.55 | 10.92 | 10.92 | +0.4 (+3.80%) | 54,775,897 |
| 20 Oct 2020 | CNY | 10.51 | 10.54 | 10.26 | 10.52 | 10.52 | -0.06 (-0.57%) | 24,168,727 |
| 19 Oct 2020 | CNY | 10.44 | 10.71 | 10.35 | 10.58 | 10.58 | +0.05 (+0.47%) | 28,303,897 |
| 16 Oct 2020 | CNY | 10.8 | 10.86 | 10.46 | 10.53 | 10.53 | -0.19 (-1.77%) | 27,291,121 |
| 15 Oct 2020 | CNY | 10.67 | 10.78 | 10.62 | 10.72 | 10.72 | +0.01 (+0.09%) | 15,889,395 |
| 14 Oct 2020 | CNY | 10.58 | 10.8 | 10.55 | 10.71 | 10.71 | -0.07 (-0.65%) | 20,198,436 |
| 13 Oct 2020 | CNY | 10.73 | 10.84 | 10.53 | 10.78 | 10.78 | -0.1 (-0.92%) | 24,192,890 |
