| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.68 | 8.93 | 8.66 | 8.85 | 8.85 | +0.17 (+1.96%) | 3,651,900 |
| 30 Nov 2020 | CNY | 8.74 | 8.82 | 8.65 | 8.68 | 8.68 | -0.05 (-0.57%) | 2,766,000 |
| 27 Nov 2020 | CNY | 8.95 | 8.98 | 8.6 | 8.73 | 8.73 | -0.25 (-2.78%) | 5,092,900 |
| 26 Nov 2020 | CNY | 9.06 | 9.11 | 8.91 | 8.98 | 8.98 | -0.13 (-1.43%) | 3,148,895 |
| 25 Nov 2020 | CNY | 9.49 | 9.49 | 9.02 | 9.11 | 9.11 | -0.38 (-4.00%) | 5,137,687 |
| 24 Nov 2020 | CNY | 9.4 | 9.55 | 9.35 | 9.49 | 9.49 | +0.02 (+0.21%) | 3,645,306 |
| 23 Nov 2020 | CNY | 9.19 | 9.54 | 9.19 | 9.47 | 9.47 | +0.28 (+3.05%) | 5,500,349 |
| 20 Nov 2020 | CNY | 9.32 | 9.38 | 9.15 | 9.19 | 9.19 | -0.13 (-1.39%) | 2,595,000 |
| 19 Nov 2020 | CNY | 9.23 | 9.38 | 9.1 | 9.32 | 9.32 | +0.09 (+0.98%) | 3,556,187 |
| 18 Nov 2020 | CNY | 9 | 9.26 | 8.96 | 9.23 | 9.23 | +0.23 (+2.56%) | 4,787,893 |
| 17 Nov 2020 | CNY | 9.17 | 9.18 | 8.87 | 9 | 9 | -0.15 (-1.64%) | 5,315,300 |
| 16 Nov 2020 | CNY | 9.22 | 9.29 | 9.06 | 9.15 | 9.15 | -0.05 (-0.54%) | 3,827,787 |
| 13 Nov 2020 | CNY | 9.28 | 9.37 | 9.12 | 9.2 | 9.2 | -0.06 (-0.65%) | 4,538,400 |
| 12 Nov 2020 | CNY | 9.51 | 9.55 | 9.2 | 9.26 | 9.26 | -0.22 (-2.32%) | 5,508,819 |
| 11 Nov 2020 | CNY | 9.69 | 9.77 | 9.35 | 9.48 | 9.48 | -0.15 (-1.56%) | 6,373,192 |
| 10 Nov 2020 | CNY | 10.03 | 10.07 | 9.56 | 9.63 | 9.63 | -0.39 (-3.89%) | 10,258,473 |
| 9 Nov 2020 | CNY | 10 | 10.23 | 9.88 | 10.02 | 10.02 | +0.02 (+0.20%) | 9,544,792 |
| 6 Nov 2020 | CNY | 10.75 | 10.75 | 9.95 | 10 | 10 | -0.79 (-7.32%) | 16,437,382 |
| 5 Nov 2020 | CNY | 10.6 | 10.94 | 10.52 | 10.79 | 10.79 | +0.09 (+0.84%) | 13,950,398 |
| 4 Nov 2020 | CNY | 10.94 | 10.94 | 10.4 | 10.7 | 10.7 | -0.3 (-2.73%) | 17,078,533 |
| 3 Nov 2020 | CNY | 10.81 | 11.08 | 10.61 | 11 | 11 | -0.12 (-1.08%) | 24,729,557 |
| 2 Nov 2020 | CNY | 10.41 | 11.4 | 10.2 | 11.12 | 11.12 | +0.71 (+6.82%) | 30,854,671 |
| 30 Oct 2020 | CNY | 10.25 | 11.6 | 10.18 | 10.41 | 10.41 | +0.12 (+1.17%) | 25,574,444 |
| 29 Oct 2020 | CNY | 10.1 | 10.32 | 9.81 | 10.29 | 10.29 | -0.25 (-2.37%) | 17,261,498 |
| 28 Oct 2020 | CNY | 9.67 | 10.55 | 9.53 | 10.54 | 10.54 | +0.81 (+8.32%) | 21,534,697 |
| 27 Oct 2020 | CNY | 10.1 | 10.44 | 9.7 | 9.73 | 9.73 | -0.75 (-7.16%) | 16,330,403 |
| 26 Oct 2020 | CNY | 10.16 | 11.33 | 10.01 | 10.48 | 10.48 | +0.51 (+5.12%) | 23,921,434 |
| 23 Oct 2020 | CNY | 9.55 | 10.35 | 9.55 | 9.97 | 9.97 | +0.36 (+3.75%) | 13,344,919 |
| 22 Oct 2020 | CNY | 9.51 | 9.78 | 9.35 | 9.61 | 9.61 | +0.07 (+0.73%) | 5,918,390 |
| 21 Oct 2020 | CNY | 9.48 | 9.62 | 9.32 | 9.54 | 9.54 | +0.06 (+0.63%) | 3,810,531 |
