| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.95 | 10.18 | 9.88 | 10.11 | 10.11 | +0.16 (+1.61%) | 11,866,561 |
| 30 Nov 2020 | CNY | 9.92 | 10.08 | 9.9 | 9.95 | 9.95 | +0.03 (+0.30%) | 12,488,975 |
| 27 Nov 2020 | CNY | 10.04 | 10.04 | 9.79 | 9.92 | 9.92 | -0.07 (-0.70%) | 10,714,774 |
| 26 Nov 2020 | CNY | 10.2 | 10.22 | 9.91 | 9.99 | 9.99 | -0.16 (-1.58%) | 16,693,696 |
| 25 Nov 2020 | CNY | 10.39 | 10.45 | 10.15 | 10.15 | 10.15 | -0.19 (-1.84%) | 18,508,770 |
| 24 Nov 2020 | CNY | 10.3 | 10.53 | 10.11 | 10.34 | 10.34 | -0.04 (-0.39%) | 33,922,457 |
| 23 Nov 2020 | CNY | 10 | 10.69 | 9.95 | 10.38 | 10.38 | +0.66 (+6.79%) | 65,967,416 |
| 20 Nov 2020 | CNY | 9.7 | 9.75 | 9.57 | 9.72 | 9.72 | +0.01 (+0.10%) | 6,651,649 |
| 19 Nov 2020 | CNY | 9.8 | 9.89 | 9.64 | 9.71 | 9.71 | -0.13 (-1.32%) | 11,454,176 |
| 18 Nov 2020 | CNY | 9.64 | 9.88 | 9.61 | 9.84 | 9.84 | +0.19 (+1.97%) | 16,260,751 |
| 17 Nov 2020 | CNY | 9.65 | 9.72 | 9.59 | 9.65 | 9.65 | -0.07 (-0.72%) | 7,846,964 |
| 16 Nov 2020 | CNY | 9.45 | 9.75 | 9.45 | 9.72 | 9.72 | +0.32 (+3.40%) | 14,900,896 |
| 13 Nov 2020 | CNY | 9.3 | 9.45 | 9.22 | 9.4 | 9.4 | +0.05 (+0.53%) | 5,874,973 |
| 12 Nov 2020 | CNY | 9.41 | 9.45 | 9.34 | 9.35 | 9.35 | -0.05 (-0.53%) | 4,235,037 |
| 11 Nov 2020 | CNY | 9.47 | 9.49 | 9.39 | 9.4 | 9.4 | -0.03 (-0.32%) | 5,108,556 |
| 10 Nov 2020 | CNY | 9.6 | 9.6 | 9.4 | 9.43 | 9.43 | +0.02 (+0.21%) | 6,503,750 |
| 9 Nov 2020 | CNY | 9.29 | 9.47 | 9.29 | 9.41 | 9.41 | +0.12 (+1.29%) | 6,686,643 |
| 6 Nov 2020 | CNY | 9.3 | 9.3 | 9.2 | 9.29 | 9.29 | 0.0 (0.0%) | 3,516,241 |
| 5 Nov 2020 | CNY | 9.19 | 9.32 | 9.19 | 9.29 | 9.29 | +0.12 (+1.31%) | 4,755,556 |
| 4 Nov 2020 | CNY | 9.21 | 9.25 | 9.14 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,512,887 |
| 3 Nov 2020 | CNY | 9.07 | 9.23 | 9.02 | 9.19 | 9.19 | +0.17 (+1.88%) | 4,294,150 |
| 2 Nov 2020 | CNY | 8.95 | 9.06 | 8.92 | 9.02 | 9.02 | +0.07 (+0.78%) | 3,619,433 |
| 30 Oct 2020 | CNY | 9.14 | 9.16 | 8.92 | 8.95 | 8.95 | -0.19 (-2.08%) | 6,256,017 |
| 29 Oct 2020 | CNY | 9.07 | 9.18 | 9.05 | 9.14 | 9.14 | -0.03 (-0.33%) | 3,780,074 |
| 28 Oct 2020 | CNY | 9.1 | 9.2 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 4,738,168 |
| 27 Oct 2020 | CNY | 9.34 | 9.35 | 9.1 | 9.14 | 9.14 | -0.26 (-2.77%) | 10,046,095 |
| 26 Oct 2020 | CNY | 9.47 | 9.49 | 9.35 | 9.4 | 9.4 | -0.04 (-0.42%) | 3,733,857 |
| 23 Oct 2020 | CNY | 9.51 | 9.56 | 9.42 | 9.44 | 9.44 | -0.05 (-0.53%) | 3,632,800 |
| 22 Oct 2020 | CNY | 9.6 | 9.65 | 9.47 | 9.49 | 9.49 | -0.18 (-1.86%) | 6,446,423 |
| 21 Oct 2020 | CNY | 9.74 | 9.76 | 9.61 | 9.67 | 9.67 | -0.04 (-0.41%) | 6,008,156 |
