| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 10.48 | 10.62 | 10.38 | 10.39 | 10.39 | -0.11 (-1.05%) | 10,176,900 |
| 27 Nov 2020 | CNY | 10.55 | 10.68 | 10.39 | 10.5 | 10.5 | -0.02 (-0.19%) | 8,962,600 |
| 26 Nov 2020 | CNY | 10.69 | 10.77 | 10.33 | 10.52 | 10.52 | -0.21 (-1.96%) | 11,445,700 |
| 25 Nov 2020 | CNY | 10.9 | 11.05 | 10.71 | 10.73 | 10.73 | -0.12 (-1.11%) | 10,524,000 |
| 24 Nov 2020 | CNY | 10.79 | 11.16 | 10.69 | 10.85 | 10.85 | +0.06 (+0.56%) | 14,359,300 |
| 23 Nov 2020 | CNY | 10.99 | 11.12 | 10.78 | 10.79 | 10.79 | -0.19 (-1.73%) | 11,471,246 |
| 20 Nov 2020 | CNY | 10.92 | 11.01 | 10.81 | 10.98 | 10.98 | +0.06 (+0.55%) | 7,558,448 |
| 19 Nov 2020 | CNY | 10.7 | 10.95 | 10.52 | 10.92 | 10.92 | +0.17 (+1.58%) | 11,961,000 |
| 18 Nov 2020 | CNY | 10.84 | 11.04 | 10.7 | 10.75 | 10.75 | -0.04 (-0.37%) | 10,464,846 |
| 17 Nov 2020 | CNY | 11.15 | 11.27 | 10.72 | 10.79 | 10.79 | -0.35 (-3.14%) | 11,309,600 |
| 16 Nov 2020 | CNY | 10.87 | 11.22 | 10.8 | 11.14 | 11.14 | +0.29 (+2.67%) | 11,838,500 |
| 13 Nov 2020 | CNY | 10.95 | 10.95 | 10.61 | 10.85 | 10.85 | -0.05 (-0.46%) | 9,100,828 |
| 12 Nov 2020 | CNY | 11.04 | 11.05 | 10.74 | 10.9 | 10.9 | -0.03 (-0.27%) | 12,269,274 |
| 11 Nov 2020 | CNY | 11.13 | 11.33 | 10.8 | 10.93 | 10.93 | -0.29 (-2.58%) | 15,716,011 |
| 10 Nov 2020 | CNY | 11.32 | 11.6 | 11.14 | 11.22 | 11.22 | -0.04 (-0.36%) | 19,317,211 |
| 9 Nov 2020 | CNY | 11 | 11.54 | 10.92 | 11.26 | 11.26 | +0.35 (+3.21%) | 19,731,411 |
| 6 Nov 2020 | CNY | 11.22 | 11.22 | 10.82 | 10.91 | 10.91 | -0.17 (-1.53%) | 10,358,802 |
| 5 Nov 2020 | CNY | 11.13 | 11.23 | 10.86 | 11.08 | 11.08 | +0.1 (+0.91%) | 19,013,600 |
| 4 Nov 2020 | CNY | 11.32 | 11.47 | 10.92 | 10.98 | 10.98 | -0.31 (-2.75%) | 21,617,100 |
| 3 Nov 2020 | CNY | 11.19 | 11.44 | 10.89 | 11.29 | 11.29 | +0.31 (+2.82%) | 23,258,907 |
| 2 Nov 2020 | CNY | 10.75 | 11.17 | 10.58 | 10.98 | 10.98 | +0.3 (+2.81%) | 26,232,800 |
| 30 Oct 2020 | CNY | 11.63 | 11.67 | 10.68 | 10.68 | 10.68 | -1.19 (-10.03%) | 37,848,405 |
| 29 Oct 2020 | CNY | 12.5 | 12.79 | 11.87 | 11.87 | 11.87 | -1.32 (-10.01%) | 34,255,365 |
| 28 Oct 2020 | CNY | 13.19 | 13.37 | 13 | 13.19 | 13.19 | -0.01 (-0.08%) | 6,066,700 |
| 27 Oct 2020 | CNY | 13.1 | 13.37 | 13.05 | 13.2 | 13.2 | -0.19 (-1.42%) | 5,818,200 |
| 26 Oct 2020 | CNY | 13.59 | 13.68 | 13.13 | 13.39 | 13.39 | -0.35 (-2.55%) | 7,774,900 |
| 23 Oct 2020 | CNY | 14.11 | 14.25 | 13.7 | 13.74 | 13.74 | -0.47 (-3.31%) | 6,949,328 |
| 22 Oct 2020 | CNY | 13.98 | 14.4 | 13.7 | 14.21 | 14.21 | +0.18 (+1.28%) | 8,312,704 |
| 21 Oct 2020 | CNY | 14.4 | 14.41 | 13.95 | 14.03 | 14.03 | -0.32 (-2.23%) | 8,502,304 |
| 20 Oct 2020 | CNY | 14.06 | 14.39 | 13.72 | 14.35 | 14.35 | +0.28 (+1.99%) | 9,780,175 |
