| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.14 | 9.31 | 9.13 | 9.29 | 9.29 | +0.14 (+1.53%) | 5,204,372 |
| 30 Nov 2020 | CNY | 9.12 | 9.19 | 9.08 | 9.15 | 9.15 | +0.03 (+0.33%) | 3,957,030 |
| 27 Nov 2020 | CNY | 9.11 | 9.16 | 9.08 | 9.12 | 9.12 | 0.0 (0.0%) | 3,474,412 |
| 26 Nov 2020 | CNY | 9.16 | 9.24 | 9.09 | 9.12 | 9.12 | -0.04 (-0.44%) | 4,850,747 |
| 25 Nov 2020 | CNY | 9.3 | 9.32 | 9.14 | 9.16 | 9.16 | -0.12 (-1.29%) | 6,526,605 |
| 24 Nov 2020 | CNY | 9.36 | 9.39 | 9.25 | 9.28 | 9.28 | -0.08 (-0.85%) | 4,509,342 |
| 23 Nov 2020 | CNY | 9.39 | 9.4 | 9.22 | 9.36 | 9.36 | -0.01 (-0.11%) | 6,780,966 |
| 20 Nov 2020 | CNY | 9.33 | 9.41 | 9.29 | 9.37 | 9.37 | +0.04 (+0.43%) | 4,332,342 |
| 19 Nov 2020 | CNY | 9.46 | 9.46 | 9.29 | 9.33 | 9.33 | -0.13 (-1.37%) | 6,944,941 |
| 18 Nov 2020 | CNY | 9.4 | 9.47 | 9.36 | 9.46 | 9.46 | +0.04 (+0.42%) | 3,614,690 |
| 17 Nov 2020 | CNY | 9.58 | 9.58 | 9.31 | 9.42 | 9.42 | -0.08 (-0.84%) | 4,709,000 |
| 16 Nov 2020 | CNY | 9.32 | 9.51 | 9.3 | 9.5 | 9.5 | +0.16 (+1.71%) | 4,847,399 |
| 13 Nov 2020 | CNY | 9.48 | 9.48 | 9.26 | 9.34 | 9.34 | -0.17 (-1.79%) | 5,814,370 |
| 12 Nov 2020 | CNY | 9.5 | 9.53 | 9.42 | 9.51 | 9.51 | +0.07 (+0.74%) | 4,180,268 |
| 11 Nov 2020 | CNY | 9.74 | 9.74 | 9.39 | 9.44 | 9.44 | -0.3 (-3.08%) | 7,743,464 |
| 10 Nov 2020 | CNY | 9.86 | 9.87 | 9.59 | 9.74 | 9.74 | -0.04 (-0.41%) | 5,325,559 |
| 9 Nov 2020 | CNY | 9.66 | 9.83 | 9.61 | 9.78 | 9.78 | +0.18 (+1.88%) | 6,223,887 |
| 6 Nov 2020 | CNY | 9.71 | 9.73 | 9.51 | 9.6 | 9.6 | -0.14 (-1.44%) | 5,202,727 |
| 5 Nov 2020 | CNY | 9.55 | 9.78 | 9.55 | 9.74 | 9.74 | +0.23 (+2.42%) | 5,391,703 |
| 4 Nov 2020 | CNY | 9.61 | 9.7 | 9.48 | 9.51 | 9.51 | -0.14 (-1.45%) | 4,694,636 |
| 3 Nov 2020 | CNY | 9.38 | 9.71 | 9.35 | 9.65 | 9.65 | +0.35 (+3.76%) | 6,242,506 |
| 2 Nov 2020 | CNY | 9.37 | 9.49 | 9.26 | 9.3 | 9.3 | -0.06 (-0.64%) | 7,144,190 |
| 30 Oct 2020 | CNY | 9.68 | 9.79 | 9.26 | 9.36 | 9.36 | -0.35 (-3.60%) | 11,667,519 |
| 29 Oct 2020 | CNY | 9.68 | 9.79 | 9.59 | 9.71 | 9.71 | -0.1 (-1.02%) | 7,495,085 |
| 28 Oct 2020 | CNY | 9.95 | 9.95 | 9.73 | 9.81 | 9.81 | -0.13 (-1.31%) | 6,716,372 |
| 27 Oct 2020 | CNY | 9.9 | 10.01 | 9.8 | 9.94 | 9.94 | -0.01 (-0.10%) | 5,970,958 |
| 26 Oct 2020 | CNY | 9.85 | 9.98 | 9.76 | 9.95 | 9.95 | +0.07 (+0.71%) | 4,307,086 |
| 23 Oct 2020 | CNY | 10.14 | 10.17 | 9.85 | 9.88 | 9.88 | -0.23 (-2.27%) | 7,445,403 |
| 22 Oct 2020 | CNY | 10.19 | 10.25 | 10.04 | 10.11 | 10.11 | -0.09 (-0.88%) | 5,440,140 |
| 21 Oct 2020 | CNY | 10.43 | 10.51 | 10.13 | 10.2 | 10.2 | -0.24 (-2.30%) | 8,944,426 |
