| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.43 | 9.73 | 9.37 | 9.65 | 9.65 | +0.19 (+2.01%) | 19,577,191 |
| 30 Nov 2020 | CNY | 9.42 | 9.61 | 9.27 | 9.46 | 9.46 | +0.06 (+0.64%) | 17,766,279 |
| 27 Nov 2020 | CNY | 9.47 | 9.55 | 9.31 | 9.4 | 9.4 | -0.07 (-0.74%) | 12,660,500 |
| 26 Nov 2020 | CNY | 9.44 | 9.56 | 9.29 | 9.47 | 9.47 | +0.06 (+0.64%) | 19,271,560 |
| 25 Nov 2020 | CNY | 9.7 | 9.75 | 9.41 | 9.41 | 9.41 | -0.34 (-3.49%) | 27,298,100 |
| 24 Nov 2020 | CNY | 9.73 | 9.92 | 9.7 | 9.75 | 9.75 | -0.04 (-0.41%) | 19,100,734 |
| 23 Nov 2020 | CNY | 10 | 10 | 9.62 | 9.79 | 9.79 | -0.88 (-8.25%) | 43,447,260 |
| 20 Nov 2020 | CNY | 10.88 | 10.98 | 10.63 | 10.67 | 10.67 | -0.22 (-2.02%) | 18,791,144 |
| 19 Nov 2020 | CNY | 10.71 | 11.07 | 10.53 | 10.89 | 10.89 | +0.06 (+0.55%) | 19,060,863 |
| 18 Nov 2020 | CNY | 10.68 | 10.95 | 10.65 | 10.83 | 10.83 | +0.03 (+0.28%) | 16,638,209 |
| 17 Nov 2020 | CNY | 10.69 | 10.8 | 10.27 | 10.8 | 10.8 | +0.12 (+1.12%) | 28,858,337 |
| 16 Nov 2020 | CNY | 10.84 | 10.85 | 10.5 | 10.68 | 10.68 | -0.23 (-2.11%) | 20,009,859 |
| 13 Nov 2020 | CNY | 10.64 | 10.94 | 10.55 | 10.91 | 10.91 | +0.16 (+1.49%) | 19,392,148 |
| 12 Nov 2020 | CNY | 11.01 | 11.07 | 10.66 | 10.75 | 10.75 | -0.24 (-2.18%) | 28,281,574 |
| 11 Nov 2020 | CNY | 11.8 | 11.82 | 10.88 | 10.99 | 10.99 | -1.06 (-8.80%) | 58,577,120 |
| 10 Nov 2020 | CNY | 12.5 | 12.52 | 11.91 | 12.05 | 12.05 | -0.41 (-3.29%) | 37,640,715 |
| 9 Nov 2020 | CNY | 11.99 | 12.63 | 11.85 | 12.46 | 12.46 | +0.55 (+4.62%) | 52,689,759 |
| 6 Nov 2020 | CNY | 12.63 | 12.67 | 11.9 | 11.91 | 11.91 | -0.87 (-6.81%) | 51,496,306 |
| 5 Nov 2020 | CNY | 12.53 | 12.8 | 12.04 | 12.78 | 12.78 | +0.36 (+2.90%) | 69,379,538 |
| 4 Nov 2020 | CNY | 12.6 | 12.61 | 12.23 | 12.42 | 12.42 | -0.24 (-1.90%) | 45,320,360 |
| 3 Nov 2020 | CNY | 12.87 | 13.16 | 12.41 | 12.66 | 12.66 | -0.27 (-2.09%) | 70,622,806 |
| 2 Nov 2020 | CNY | 13 | 13.21 | 12.56 | 12.93 | 12.93 | +0.26 (+2.05%) | 62,405,027 |
| 30 Oct 2020 | CNY | 13.06 | 13.39 | 12.55 | 12.67 | 12.67 | -0.3 (-2.31%) | 69,209,662 |
| 29 Oct 2020 | CNY | 11.63 | 13.56 | 11.51 | 12.97 | 12.97 | +1.17 (+9.92%) | 115,098,272 |
| 28 Oct 2020 | CNY | 11.55 | 11.85 | 11.37 | 11.8 | 11.8 | +0.17 (+1.46%) | 28,489,221 |
| 27 Oct 2020 | CNY | 12.09 | 12.12 | 11.28 | 11.63 | 11.63 | -0.43 (-3.57%) | 49,192,165 |
| 26 Oct 2020 | CNY | 12.11 | 12.28 | 11.83 | 12.06 | 12.06 | -0.14 (-1.15%) | 34,099,627 |
| 23 Oct 2020 | CNY | 12.6 | 12.78 | 12.14 | 12.2 | 12.2 | -0.55 (-4.31%) | 56,878,935 |
| 22 Oct 2020 | CNY | 12.14 | 12.93 | 11.81 | 12.75 | 12.75 | +0.66 (+5.46%) | 75,395,397 |
| 21 Oct 2020 | CNY | 12.18 | 12.51 | 11.98 | 12.09 | 12.09 | -0.16 (-1.31%) | 47,353,548 |
