| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.98 | 9.26 | 8.91 | 9.15 | 9.15 | +0.15 (+1.67%) | 10,863,569 |
| 30 Nov 2020 | CNY | 9.1 | 9.16 | 9 | 9 | 9 | -0.09 (-0.99%) | 8,932,200 |
| 27 Nov 2020 | CNY | 9.24 | 9.26 | 8.97 | 9.09 | 9.09 | -0.22 (-2.36%) | 9,429,600 |
| 26 Nov 2020 | CNY | 9.19 | 9.38 | 9.09 | 9.31 | 9.31 | +0.12 (+1.31%) | 8,823,950 |
| 25 Nov 2020 | CNY | 9.41 | 9.53 | 9.19 | 9.19 | 9.19 | -0.21 (-2.23%) | 9,687,206 |
| 24 Nov 2020 | CNY | 9.5 | 9.56 | 9.3 | 9.4 | 9.4 | -0.16 (-1.67%) | 11,700,345 |
| 23 Nov 2020 | CNY | 9.51 | 9.73 | 9.43 | 9.56 | 9.56 | +0.06 (+0.63%) | 13,351,203 |
| 20 Nov 2020 | CNY | 9.25 | 9.57 | 9.21 | 9.5 | 9.5 | +0.22 (+2.37%) | 12,847,103 |
| 19 Nov 2020 | CNY | 9.16 | 9.34 | 9.02 | 9.28 | 9.28 | +0.11 (+1.20%) | 11,137,700 |
| 18 Nov 2020 | CNY | 9.15 | 9.32 | 9.07 | 9.17 | 9.17 | +0.02 (+0.22%) | 9,705,700 |
| 17 Nov 2020 | CNY | 9.2 | 9.25 | 9.01 | 9.15 | 9.15 | -0.02 (-0.22%) | 13,045,594 |
| 16 Nov 2020 | CNY | 9.31 | 9.38 | 9.02 | 9.17 | 9.17 | -0.13 (-1.40%) | 15,733,130 |
| 13 Nov 2020 | CNY | 9.38 | 9.44 | 9.25 | 9.3 | 9.3 | -0.18 (-1.90%) | 11,179,400 |
| 12 Nov 2020 | CNY | 9.56 | 9.65 | 9.33 | 9.48 | 9.48 | -0.05 (-0.52%) | 12,076,350 |
| 11 Nov 2020 | CNY | 9.81 | 9.88 | 9.49 | 9.53 | 9.53 | -0.36 (-3.64%) | 17,024,192 |
| 10 Nov 2020 | CNY | 9.66 | 9.9 | 9.31 | 9.89 | 9.89 | +0.25 (+2.59%) | 23,263,923 |
| 9 Nov 2020 | CNY | 9.57 | 9.97 | 9.57 | 9.64 | 9.64 | +0.06 (+0.63%) | 15,247,879 |
| 6 Nov 2020 | CNY | 10.05 | 10.07 | 9.45 | 9.58 | 9.58 | -0.42 (-4.20%) | 16,510,110 |
| 5 Nov 2020 | CNY | 9.93 | 10.14 | 9.84 | 10 | 10 | +0.19 (+1.94%) | 14,256,500 |
| 4 Nov 2020 | CNY | 10.1 | 10.18 | 9.65 | 9.81 | 9.81 | -0.3 (-2.97%) | 18,071,817 |
| 3 Nov 2020 | CNY | 10.25 | 10.3 | 9.96 | 10.11 | 10.11 | -0.03 (-0.30%) | 12,313,540 |
| 2 Nov 2020 | CNY | 10.1 | 10.33 | 9.96 | 10.14 | 10.14 | +0.11 (+1.10%) | 11,553,748 |
| 30 Oct 2020 | CNY | 10.69 | 10.78 | 9.98 | 10.03 | 10.03 | -0.73 (-6.78%) | 25,116,400 |
| 29 Oct 2020 | CNY | 10.76 | 10.96 | 10.61 | 10.76 | 10.76 | -0.23 (-2.09%) | 17,311,774 |
| 28 Oct 2020 | CNY | 10.9 | 11.11 | 10.61 | 10.99 | 10.99 | +0.41 (+3.88%) | 24,081,774 |
| 27 Oct 2020 | CNY | 10.75 | 10.76 | 10.25 | 10.58 | 10.58 | -0.24 (-2.22%) | 21,671,353 |
| 26 Oct 2020 | CNY | 9.96 | 10.83 | 9.85 | 10.82 | 10.82 | +0.83 (+8.31%) | 26,372,450 |
| 23 Oct 2020 | CNY | 10.29 | 10.32 | 9.94 | 9.99 | 9.99 | -0.21 (-2.06%) | 17,800,991 |
| 22 Oct 2020 | CNY | 10.47 | 10.51 | 10.09 | 10.2 | 10.2 | -0.26 (-2.49%) | 19,537,867 |
| 21 Oct 2020 | CNY | 10.8 | 11.26 | 10.36 | 10.46 | 10.46 | -0.69 (-6.19%) | 29,700,230 |
