| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.5845 | 9.9581 | 9.5073 | 9.7842 | 9.7842 | +0.2 (+2.08%) | 7,205,545 |
| 30 Nov 2020 | CNY | 9.4815 | 9.6361 | 9.3913 | 9.5845 | 9.5845 | +0.161 (+1.71%) | 5,502,918 |
| 27 Nov 2020 | CNY | 9.5266 | 9.5781 | 9.2947 | 9.4235 | 9.4235 | -0.045 (-0.48%) | 5,277,104 |
| 26 Nov 2020 | CNY | 9.8486 | 9.9066 | 9.4622 | 9.4686 | 9.4686 | -0.322 (-3.29%) | 8,745,493 |
| 25 Nov 2020 | CNY | 10.1449 | 10.2029 | 9.7649 | 9.7907 | 9.7907 | -0.354 (-3.49%) | 9,751,493 |
| 24 Nov 2020 | CNY | 10.3124 | 10.3382 | 10.1385 | 10.1449 | 10.1449 | -0.148 (-1.44%) | 5,506,248 |
| 23 Nov 2020 | CNY | 10.2866 | 10.467 | 10.2351 | 10.2931 | 10.2931 | +0.052 (+0.50%) | 5,578,654 |
| 20 Nov 2020 | CNY | 10.306 | 10.4348 | 10.19 | 10.2415 | 10.2415 | -0.097 (-0.94%) | 5,921,051 |
| 19 Nov 2020 | CNY | 10.2673 | 10.3575 | 10.0354 | 10.3382 | 10.3382 | +0.039 (+0.38%) | 6,289,278 |
| 18 Nov 2020 | CNY | 10.306 | 10.4026 | 10.2222 | 10.2995 | 10.2995 | +0.045 (+0.44%) | 4,988,027 |
| 17 Nov 2020 | CNY | 10.4412 | 10.525 | 10.19 | 10.2544 | 10.2544 | -0.168 (-1.61%) | 7,467,031 |
| 16 Nov 2020 | CNY | 10.4992 | 10.5572 | 10.3639 | 10.4219 | 10.4219 | +0.026 (+0.25%) | 5,198,235 |
| 13 Nov 2020 | CNY | 10.5507 | 10.5894 | 10.3382 | 10.3961 | 10.3961 | -0.232 (-2.18%) | 7,619,253 |
| 12 Nov 2020 | CNY | 10.8213 | 11.0531 | 10.628 | 10.628 | 10.628 | -0.309 (-2.83%) | 10,629,346 |
| 11 Nov 2020 | CNY | 10.7891 | 11.1755 | 10.5314 | 10.9372 | 10.9372 | +0.032 (+0.30%) | 14,805,571 |
| 10 Nov 2020 | CNY | 11.2399 | 11.4589 | 10.7697 | 10.905 | 10.905 | -0.064 (-0.59%) | 14,069,158 |
| 9 Nov 2020 | CNY | 10.5636 | 11.1498 | 10.5056 | 10.9694 | 10.9694 | +0.489 (+4.67%) | 15,405,361 |
| 6 Nov 2020 | CNY | 10.7955 | 10.7955 | 10.3897 | 10.4799 | 10.4799 | -0.277 (-2.57%) | 10,728,545 |
| 5 Nov 2020 | CNY | 10.6473 | 10.8663 | 10.628 | 10.7568 | 10.7568 | +0.116 (+1.09%) | 8,883,187 |
| 4 Nov 2020 | CNY | 10.7826 | 10.8213 | 10.4863 | 10.6409 | 10.6409 | -0.135 (-1.26%) | 8,817,641 |
| 3 Nov 2020 | CNY | 10.6796 | 10.905 | 10.5636 | 10.7762 | 10.7762 | +0.135 (+1.27%) | 9,948,482 |
| 2 Nov 2020 | CNY | 10.9887 | 11.0081 | 10.5701 | 10.6409 | 10.6409 | -0.251 (-2.31%) | 10,211,942 |
| 30 Oct 2020 | CNY | 11.401 | 11.4783 | 10.8277 | 10.8921 | 10.8921 | -0.56 (-4.89%) | 15,630,281 |
| 29 Oct 2020 | CNY | 11.1755 | 11.5749 | 11.0854 | 11.4525 | 11.4525 | +0.29 (+2.60%) | 16,177,911 |
| 28 Oct 2020 | CNY | 11.5749 | 11.6264 | 10.9887 | 11.1626 | 11.1626 | -0.425 (-3.67%) | 21,229,689 |
| 27 Oct 2020 | CNY | 11.7874 | 11.8583 | 11.504 | 11.5878 | 11.5878 | -0.361 (-3.02%) | 18,686,104 |
| 26 Oct 2020 | CNY | 11.8132 | 12.0709 | 11.6135 | 11.9485 | 11.9485 | +0.155 (+1.31%) | 18,294,284 |
| 23 Oct 2020 | CNY | 12.1095 | 12.5604 | 11.6006 | 11.7939 | 11.7939 | -0.496 (-4.04%) | 31,747,772 |
| 22 Oct 2020 | CNY | 12.3156 | 13.4428 | 12.2383 | 12.2899 | 12.2899 | -0.374 (-2.95%) | 45,851,452 |
| 21 Oct 2020 | CNY | 13.2625 | 13.7971 | 12.6248 | 12.6635 | 12.6635 | +0.496 (+4.08%) | 60,793,321 |
