| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 9.57 | 9.62 | 9.4 | 9.53 | 9.53 | -0.04 (-0.42%) | 2,624,961 |
| 20 Nov 2020 | CNY | 9.56 | 9.63 | 9.46 | 9.57 | 9.57 | -0.04 (-0.42%) | 3,214,824 |
| 19 Nov 2020 | CNY | 9.7 | 9.7 | 9.55 | 9.61 | 9.61 | -0.04 (-0.41%) | 2,166,501 |
| 18 Nov 2020 | CNY | 9.64 | 9.7 | 9.6 | 9.65 | 9.65 | +0.01 (+0.10%) | 2,033,162 |
| 17 Nov 2020 | CNY | 9.66 | 9.7 | 9.51 | 9.64 | 9.64 | -0.02 (-0.21%) | 3,078,121 |
| 16 Nov 2020 | CNY | 9.66 | 9.72 | 9.61 | 9.66 | 9.66 | +0.02 (+0.21%) | 2,700,701 |
| 13 Nov 2020 | CNY | 9.6 | 9.67 | 9.6 | 9.64 | 9.64 | +0.02 (+0.21%) | 1,674,510 |
| 12 Nov 2020 | CNY | 9.56 | 9.68 | 9.54 | 9.62 | 9.62 | +0.06 (+0.63%) | 1,621,890 |
| 11 Nov 2020 | CNY | 9.64 | 9.67 | 9.55 | 9.56 | 9.56 | -0.13 (-1.34%) | 2,820,998 |
| 10 Nov 2020 | CNY | 9.85 | 9.85 | 9.62 | 9.69 | 9.69 | -0.14 (-1.42%) | 3,826,693 |
| 9 Nov 2020 | CNY | 9.79 | 9.86 | 9.75 | 9.83 | 9.83 | +0.08 (+0.82%) | 3,696,000 |
| 6 Nov 2020 | CNY | 9.76 | 9.81 | 9.7 | 9.75 | 9.75 | -0.01 (-0.10%) | 2,601,560 |
| 5 Nov 2020 | CNY | 9.75 | 9.89 | 9.69 | 9.76 | 9.76 | +0.01 (+0.10%) | 2,601,936 |
| 4 Nov 2020 | CNY | 9.89 | 9.99 | 9.7 | 9.75 | 9.75 | -0.13 (-1.32%) | 3,233,501 |
| 3 Nov 2020 | CNY | 9.71 | 10.04 | 9.71 | 9.88 | 9.88 | +0.15 (+1.54%) | 4,855,301 |
| 2 Nov 2020 | CNY | 9.77 | 9.8 | 9.64 | 9.73 | 9.73 | 0.0 (0.0%) | 3,427,110 |
| 30 Oct 2020 | CNY | 9.87 | 9.88 | 9.65 | 9.73 | 9.73 | -0.14 (-1.42%) | 3,911,970 |
| 29 Oct 2020 | CNY | 9.83 | 9.94 | 9.73 | 9.87 | 9.87 | 0.0 (0.0%) | 4,816,073 |
| 28 Oct 2020 | CNY | 9.9 | 9.97 | 9.85 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,715,971 |
| 27 Oct 2020 | CNY | 9.87 | 9.98 | 9.82 | 9.94 | 9.94 | +0.04 (+0.40%) | 1,975,316 |
| 26 Oct 2020 | CNY | 10.08 | 10.08 | 9.86 | 9.9 | 9.9 | -0.25 (-2.46%) | 4,996,616 |
| 23 Oct 2020 | CNY | 10.12 | 10.15 | 9.9 | 10.15 | 10.15 | +0.01 (+0.10%) | 6,243,093 |
| 22 Oct 2020 | CNY | 9.88 | 10.17 | 9.73 | 10.14 | 10.14 | +0.07 (+0.70%) | 7,254,570 |
| 21 Oct 2020 | CNY | 10.19 | 10.24 | 9.69 | 10.07 | 10.07 | -0.21 (-2.04%) | 19,598,247 |
| 20 Oct 2020 | CNY | 10.28 | 10.32 | 10.18 | 10.28 | 10.28 | -0.04 (-0.39%) | 3,956,573 |
| 19 Oct 2020 | CNY | 10.6 | 10.68 | 10.31 | 10.32 | 10.32 | -0.21 (-1.99%) | 5,650,183 |
| 16 Oct 2020 | CNY | 10.41 | 10.83 | 10.41 | 10.53 | 10.53 | +0.11 (+1.06%) | 9,138,601 |
| 15 Oct 2020 | CNY | 10.45 | 10.6 | 10.27 | 10.42 | 10.42 | +0.04 (+0.39%) | 7,629,642 |
| 14 Oct 2020 | CNY | 10.38 | 10.55 | 10.26 | 10.38 | 10.38 | -0.01 (-0.10%) | 6,831,634 |
| 13 Oct 2020 | CNY | 10.33 | 10.48 | 10.17 | 10.39 | 10.39 | +0.09 (+0.87%) | 6,917,161 |
