| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 10.106 | 10.199 | 10.092 | 10.104 | 10.104 | +0.002 (+0.02%) | 2,324,800 |
| 27 Nov 2020 | CNY | 10.069 | 10.106 | 10.052 | 10.102 | 10.102 | +0.029 (+0.29%) | 536,300 |
| 26 Nov 2020 | CNY | 10.08 | 10.089 | 10.058 | 10.073 | 10.073 | -0.009 (-0.09%) | 505,600 |
| 25 Nov 2020 | CNY | 10.085 | 10.124 | 10.077 | 10.082 | 10.082 | +0.001 (+0.01%) | 1,680,600 |
| 24 Nov 2020 | CNY | 10.082 | 10.091 | 10.07 | 10.081 | 10.081 | -0.001 (-0.01%) | 1,286,100 |
| 23 Nov 2020 | CNY | 10.017 | 10.09 | 10.015 | 10.082 | 10.082 | +0.068 (+0.68%) | 2,862,000 |
| 20 Nov 2020 | CNY | 10.005 | 10.018 | 9.998 | 10.014 | 10.014 | +0.002 (+0.02%) | 791,800 |
| 19 Nov 2020 | CNY | 10.007 | 10.015 | 9.977 | 10.012 | 10.012 | +0.001 (+0.01%) | 693,900 |
| 18 Nov 2020 | CNY | 9.991 | 10.028 | 9.988 | 10.011 | 10.011 | +0.038 (+0.38%) | 1,217,500 |
| 17 Nov 2020 | CNY | 10.015 | 10.021 | 9.973 | 9.973 | 9.973 | -0.038 (-0.38%) | 1,035,300 |
| 16 Nov 2020 | CNY | 9.997 | 10.074 | 9.995 | 10.011 | 10.011 | +0.018 (+0.18%) | 2,065,400 |
| 13 Nov 2020 | CNY | 10.045 | 10.067 | 9.99 | 9.993 | 9.993 | -0.056 (-0.56%) | 772,500 |
| 12 Nov 2020 | CNY | 10.087 | 10.112 | 10.048 | 10.049 | 10.049 | -0.034 (-0.34%) | 459,700 |
| 11 Nov 2020 | CNY | 10.07 | 10.122 | 10.07 | 10.083 | 10.083 | +0.009 (+0.09%) | 661,700 |
| 10 Nov 2020 | CNY | 10.065 | 10.108 | 10.065 | 10.074 | 10.074 | +0.013 (+0.13%) | 1,628,000 |
| 9 Nov 2020 | CNY | 10.029 | 10.079 | 10.029 | 10.061 | 10.061 | +0.042 (+0.42%) | 1,797,400 |
| 6 Nov 2020 | CNY | 10.053 | 10.063 | 10.013 | 10.019 | 10.019 | -0.032 (-0.32%) | 1,910,235 |
| 5 Nov 2020 | CNY | 10.015 | 10.058 | 10.015 | 10.051 | 10.051 | +0.042 (+0.42%) | 1,336,800 |
| 4 Nov 2020 | CNY | 10.02 | 10.039 | 9.975 | 10.009 | 10.009 | -0.007 (-0.07%) | 758,800 |
| 3 Nov 2020 | CNY | 9.994 | 10.021 | 9.977 | 10.016 | 10.016 | +0.026 (+0.26%) | 1,672,400 |
| 2 Nov 2020 | CNY | 9.987 | 10.089 | 9.937 | 9.99 | 9.99 | +0.007 (+0.07%) | 850,700 |
| 30 Oct 2020 | CNY | 10.022 | 10.066 | 9.98 | 9.983 | 9.983 | -0.039 (-0.39%) | 2,126,700 |
| 29 Oct 2020 | CNY | 9.949 | 10.097 | 9.938 | 10.022 | 10.022 | +0.02 (+0.20%) | 1,154,600 |
| 28 Oct 2020 | CNY | 10 | 10.021 | 9.982 | 10.002 | 10.002 | +0.002 (+0.02%) | 756,600 |
| 27 Oct 2020 | CNY | 9.979 | 10.004 | 9.979 | 10 | 10 | +0.023 (+0.23%) | 894,700 |
| 26 Oct 2020 | CNY | 10.033 | 10.034 | 9.971 | 9.977 | 9.977 | -0.052 (-0.52%) | 882,100 |
| 23 Oct 2020 | CNY | 10.076 | 10.139 | 10.029 | 10.029 | 10.029 | -0.043 (-0.43%) | 2,946,900 |
| 22 Oct 2020 | CNY | 10.052 | 10.072 | 10.039 | 10.072 | 10.072 | +0.02 (+0.20%) | 3,771,300 |
| 21 Oct 2020 | CNY | 10.056 | 10.059 | 10.034 | 10.052 | 10.052 | -0.007 (-0.07%) | 1,340,300 |
| 20 Oct 2020 | CNY | 10.036 | 10.059 | 10.023 | 10.059 | 10.059 | +0.023 (+0.23%) | 275,200 |
