| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 10.45 | 11.04 | 10.37 | 10.83 | 10.83 | +0.25 (+2.36%) | 224,509,147 |
| 30 Nov 2020 | CNY | 10.45 | 10.92 | 10.42 | 10.58 | 10.58 | +0.16 (+1.54%) | 225,697,199 |
| 27 Nov 2020 | CNY | 10.2 | 10.42 | 10.15 | 10.42 | 10.42 | +0.22 (+2.16%) | 84,668,160 |
| 26 Nov 2020 | CNY | 10.12 | 10.3 | 10.07 | 10.2 | 10.2 | +0.04 (+0.39%) | 65,995,137 |
| 25 Nov 2020 | CNY | 10.49 | 10.58 | 10.15 | 10.16 | 10.16 | -0.23 (-2.21%) | 91,378,226 |
| 24 Nov 2020 | CNY | 10.54 | 10.64 | 10.37 | 10.39 | 10.39 | -0.2 (-1.89%) | 95,162,559 |
| 23 Nov 2020 | CNY | 10.32 | 10.82 | 10.23 | 10.59 | 10.59 | +0.22 (+2.12%) | 172,975,724 |
| 20 Nov 2020 | CNY | 10.31 | 10.45 | 10.27 | 10.37 | 10.37 | -0.02 (-0.19%) | 66,416,354 |
| 19 Nov 2020 | CNY | 10.17 | 10.44 | 10.03 | 10.39 | 10.39 | +0.14 (+1.37%) | 104,598,478 |
| 18 Nov 2020 | CNY | 10.21 | 10.45 | 10.2 | 10.25 | 10.25 | +0.05 (+0.49%) | 89,614,473 |
| 17 Nov 2020 | CNY | 10.08 | 10.2 | 9.95 | 10.2 | 10.2 | +0.09 (+0.89%) | 77,373,883 |
| 16 Nov 2020 | CNY | 10.15 | 10.2 | 10 | 10.11 | 10.11 | +0.02 (+0.20%) | 62,087,709 |
| 13 Nov 2020 | CNY | 10.09 | 10.14 | 10.04 | 10.09 | 10.09 | -0.05 (-0.49%) | 50,455,681 |
| 12 Nov 2020 | CNY | 10.13 | 10.25 | 10.05 | 10.14 | 10.14 | +0.03 (+0.30%) | 53,898,300 |
| 11 Nov 2020 | CNY | 10.31 | 10.43 | 10.1 | 10.11 | 10.11 | -0.26 (-2.51%) | 89,220,217 |
| 10 Nov 2020 | CNY | 10.74 | 10.74 | 10.36 | 10.37 | 10.37 | -0.37 (-3.45%) | 124,198,570 |
| 9 Nov 2020 | CNY | 10.44 | 10.89 | 10.29 | 10.74 | 10.74 | +0.41 (+3.97%) | 195,147,604 |
| 6 Nov 2020 | CNY | 10.33 | 10.52 | 10.25 | 10.33 | 10.33 | +0.01 (+0.10%) | 123,070,700 |
| 5 Nov 2020 | CNY | 10.36 | 10.52 | 10.25 | 10.32 | 10.32 | +0.12 (+1.18%) | 107,803,242 |
| 4 Nov 2020 | CNY | 10.27 | 10.32 | 10.05 | 10.2 | 10.2 | -0.06 (-0.58%) | 76,415,358 |
| 3 Nov 2020 | CNY | 10.02 | 10.4 | 9.97 | 10.26 | 10.26 | +0.24 (+2.40%) | 113,854,730 |
| 2 Nov 2020 | CNY | 9.9 | 10.3 | 9.84 | 10.02 | 10.02 | +0.08 (+0.80%) | 105,253,699 |
| 30 Oct 2020 | CNY | 10.41 | 10.53 | 9.91 | 9.94 | 9.94 | -0.5 (-4.79%) | 120,637,245 |
| 29 Oct 2020 | CNY | 10.13 | 10.58 | 10.09 | 10.44 | 10.44 | +0.13 (+1.26%) | 111,649,318 |
| 28 Oct 2020 | CNY | 10.24 | 10.4 | 10.14 | 10.31 | 10.31 | 0.0 (0.0%) | 81,660,937 |
| 27 Oct 2020 | CNY | 10.2 | 10.37 | 10.15 | 10.31 | 10.31 | +0.1 (+0.98%) | 78,358,551 |
| 26 Oct 2020 | CNY | 10.65 | 10.67 | 10.11 | 10.21 | 10.21 | -0.66 (-6.07%) | 158,255,900 |
| 23 Oct 2020 | CNY | 11.19 | 11.33 | 10.83 | 10.87 | 10.87 | -0.42 (-3.72%) | 112,022,544 |
| 22 Oct 2020 | CNY | 11.06 | 11.5 | 11.05 | 11.29 | 11.29 | +0.2 (+1.80%) | 135,181,145 |
| 21 Oct 2020 | CNY | 11.16 | 11.22 | 11.02 | 11.09 | 11.09 | -0.09 (-0.81%) | 77,435,835 |
