| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 10.53 | 10.88 | 10.53 | 10.74 | 10.74 | +0.13 (+1.23%) | 3,574,613 |
| 30 Nov 2020 | CNY | 10.67 | 10.8 | 10.59 | 10.61 | 10.61 | -0.03 (-0.28%) | 2,785,500 |
| 27 Nov 2020 | CNY | 10.63 | 10.67 | 10.52 | 10.64 | 10.64 | +0.01 (+0.09%) | 2,831,401 |
| 26 Nov 2020 | CNY | 10.6 | 10.71 | 10.51 | 10.63 | 10.63 | +0.02 (+0.19%) | 3,060,200 |
| 25 Nov 2020 | CNY | 10.8 | 10.88 | 10.6 | 10.61 | 10.61 | -0.23 (-2.12%) | 5,885,289 |
| 24 Nov 2020 | CNY | 10.8 | 10.99 | 10.71 | 10.84 | 10.84 | -0.01 (-0.09%) | 4,488,935 |
| 23 Nov 2020 | CNY | 11.03 | 11.03 | 10.83 | 10.85 | 10.85 | -0.18 (-1.63%) | 6,444,784 |
| 20 Nov 2020 | CNY | 10.87 | 11.07 | 10.61 | 11.03 | 11.03 | +0.1 (+0.91%) | 10,074,611 |
| 19 Nov 2020 | CNY | 11.18 | 11.25 | 10.85 | 10.93 | 10.93 | -0.47 (-4.12%) | 11,359,403 |
| 18 Nov 2020 | CNY | 11.18 | 11.78 | 11.03 | 11.4 | 11.4 | +0.24 (+2.15%) | 13,992,701 |
| 17 Nov 2020 | CNY | 10.95 | 11.33 | 10.91 | 11.16 | 11.16 | +0.17 (+1.55%) | 8,501,604 |
| 16 Nov 2020 | CNY | 11.07 | 11.1 | 10.91 | 10.99 | 10.99 | -0.07 (-0.63%) | 6,209,801 |
| 13 Nov 2020 | CNY | 10.9 | 11.11 | 10.76 | 11.06 | 11.06 | 0.0 (0.0%) | 8,668,401 |
| 12 Nov 2020 | CNY | 10.9 | 11.19 | 10.78 | 11.06 | 11.06 | +0.03 (+0.27%) | 12,186,172 |
| 11 Nov 2020 | CNY | 11.31 | 11.55 | 11.01 | 11.03 | 11.03 | -0.28 (-2.48%) | 15,046,972 |
| 10 Nov 2020 | CNY | 11.79 | 11.79 | 11.3 | 11.31 | 11.31 | -0.68 (-5.67%) | 25,161,100 |
| 9 Nov 2020 | CNY | 11.89 | 12.27 | 11.6 | 11.99 | 11.99 | -0.17 (-1.40%) | 31,017,873 |
| 6 Nov 2020 | CNY | 12.45 | 12.97 | 11.78 | 12.16 | 12.16 | -0.85 (-6.53%) | 41,750,768 |
| 5 Nov 2020 | CNY | 13.05 | 14.58 | 12.6 | 13.01 | 13.01 | +0.39 (+3.09%) | 64,073,250 |
| 4 Nov 2020 | CNY | 11.02 | 12.62 | 11.02 | 12.62 | 12.62 | +2.1 (+19.96%) | 22,036,139 |
| 3 Nov 2020 | CNY | 10.76 | 10.78 | 10.5 | 10.52 | 10.52 | -0.24 (-2.23%) | 2,193,400 |
| 2 Nov 2020 | CNY | 10.57 | 10.87 | 10.53 | 10.76 | 10.76 | +0.03 (+0.28%) | 2,216,901 |
| 30 Oct 2020 | CNY | 10.5 | 10.98 | 10.47 | 10.73 | 10.73 | +0.03 (+0.28%) | 3,475,602 |
| 29 Oct 2020 | CNY | 10.38 | 10.71 | 10.06 | 10.7 | 10.7 | +0.2 (+1.90%) | 2,303,100 |
| 28 Oct 2020 | CNY | 10.72 | 10.73 | 10.43 | 10.5 | 10.5 | -0.22 (-2.05%) | 2,883,200 |
| 27 Oct 2020 | CNY | 10.83 | 10.91 | 10.57 | 10.72 | 10.72 | -0.11 (-1.02%) | 1,964,501 |
| 26 Oct 2020 | CNY | 10.98 | 11.03 | 10.82 | 10.83 | 10.83 | -0.12 (-1.10%) | 2,076,263 |
| 23 Oct 2020 | CNY | 10.82 | 11.14 | 10.82 | 10.95 | 10.95 | +0.04 (+0.37%) | 3,295,400 |
| 22 Oct 2020 | CNY | 11.19 | 11.25 | 10.75 | 10.91 | 10.91 | -0.41 (-3.62%) | 5,998,500 |
| 21 Oct 2020 | CNY | 11.64 | 11.64 | 11.27 | 11.32 | 11.32 | -0.28 (-2.41%) | 3,315,800 |
