| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.61 | 10.01 | 9.58 | 9.86 | 9.86 | +0.28 (+2.92%) | 19,497,072 |
| 30 Nov 2020 | CNY | 9.83 | 9.88 | 9.56 | 9.58 | 9.58 | -0.21 (-2.15%) | 14,609,901 |
| 27 Nov 2020 | CNY | 9.87 | 9.96 | 9.66 | 9.79 | 9.79 | -0.15 (-1.51%) | 13,723,056 |
| 26 Nov 2020 | CNY | 10 | 10.12 | 9.75 | 9.94 | 9.94 | -0.07 (-0.70%) | 17,703,934 |
| 25 Nov 2020 | CNY | 10.2 | 10.34 | 10 | 10.01 | 10.01 | -0.18 (-1.77%) | 18,886,122 |
| 24 Nov 2020 | CNY | 10.69 | 10.89 | 10.17 | 10.19 | 10.19 | -0.45 (-4.23%) | 28,618,311 |
| 23 Nov 2020 | CNY | 10.76 | 10.83 | 10.43 | 10.64 | 10.64 | -0.12 (-1.12%) | 16,714,136 |
| 20 Nov 2020 | CNY | 10.57 | 10.8 | 10.51 | 10.76 | 10.76 | +0.23 (+2.18%) | 17,297,441 |
| 19 Nov 2020 | CNY | 10.88 | 10.91 | 10.36 | 10.53 | 10.53 | -0.2 (-1.86%) | 16,397,378 |
| 18 Nov 2020 | CNY | 10.63 | 10.88 | 10.6 | 10.73 | 10.73 | +0.07 (+0.66%) | 9,558,803 |
| 17 Nov 2020 | CNY | 10.96 | 11.05 | 10.61 | 10.66 | 10.66 | -0.37 (-3.35%) | 14,096,949 |
| 16 Nov 2020 | CNY | 10.89 | 11.07 | 10.63 | 11.03 | 11.03 | +0.18 (+1.66%) | 21,716,494 |
| 13 Nov 2020 | CNY | 10.8 | 10.85 | 10.55 | 10.85 | 10.85 | +0.14 (+1.31%) | 13,104,545 |
| 12 Nov 2020 | CNY | 10.84 | 10.93 | 10.58 | 10.71 | 10.71 | -0.01 (-0.09%) | 12,956,234 |
| 11 Nov 2020 | CNY | 10.91 | 11.15 | 10.7 | 10.72 | 10.72 | -0.19 (-1.74%) | 14,544,059 |
| 10 Nov 2020 | CNY | 11.06 | 11.2 | 10.8 | 10.91 | 10.91 | -0.16 (-1.45%) | 20,696,140 |
| 9 Nov 2020 | CNY | 11.16 | 11.33 | 11.02 | 11.07 | 11.07 | -0.13 (-1.16%) | 24,123,795 |
| 6 Nov 2020 | CNY | 11.99 | 12 | 10.84 | 11.2 | 11.2 | -0.78 (-6.51%) | 48,798,529 |
| 5 Nov 2020 | CNY | 11.65 | 12.08 | 11.35 | 11.98 | 11.98 | +0.51 (+4.45%) | 37,990,534 |
| 4 Nov 2020 | CNY | 11.46 | 11.69 | 11.3 | 11.47 | 11.47 | +0.07 (+0.61%) | 20,300,838 |
| 3 Nov 2020 | CNY | 11.93 | 12 | 11.34 | 11.4 | 11.4 | -0.38 (-3.23%) | 27,993,983 |
| 2 Nov 2020 | CNY | 11.57 | 11.92 | 11.57 | 11.78 | 11.78 | +0.12 (+1.03%) | 20,893,304 |
| 30 Oct 2020 | CNY | 11.76 | 12.02 | 11.53 | 11.66 | 11.66 | +0.05 (+0.43%) | 27,567,917 |
| 29 Oct 2020 | CNY | 11.82 | 12.28 | 11.43 | 11.61 | 11.61 | -0.44 (-3.65%) | 48,261,594 |
| 28 Oct 2020 | CNY | 12.06 | 12.14 | 11.79 | 12.05 | 12.05 | +0.07 (+0.58%) | 21,911,081 |
| 27 Oct 2020 | CNY | 11.76 | 12.14 | 11.64 | 11.98 | 11.98 | -0.09 (-0.75%) | 33,363,586 |
| 26 Oct 2020 | CNY | 11.58 | 12.19 | 11.45 | 12.07 | 12.07 | +0.51 (+4.41%) | 35,344,487 |
| 23 Oct 2020 | CNY | 11.53 | 11.92 | 11.29 | 11.56 | 11.56 | -0.15 (-1.28%) | 35,903,687 |
| 22 Oct 2020 | CNY | 11.44 | 11.85 | 11.25 | 11.71 | 11.71 | +0.38 (+3.35%) | 61,383,231 |
| 21 Oct 2020 | CNY | 11.26 | 11.68 | 11.21 | 11.33 | 11.33 | +0.47 (+4.33%) | 74,793,745 |
