| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | CNY | 9.37 | 9.42 | 9.33 | 9.41 | 9.41 | +0.04 (+0.43%) | 4,480,401 |
| 26 Nov 2020 | CNY | 9.4 | 9.48 | 9.36 | 9.37 | 9.37 | -0.08 (-0.85%) | 3,900,895 |
| 25 Nov 2020 | CNY | 9.59 | 9.59 | 9.45 | 9.45 | 9.45 | -0.14 (-1.46%) | 5,730,475 |
| 24 Nov 2020 | CNY | 9.45 | 9.66 | 9.44 | 9.59 | 9.59 | +0.14 (+1.48%) | 8,135,099 |
| 23 Nov 2020 | CNY | 9.48 | 9.5 | 9.38 | 9.45 | 9.45 | -0.03 (-0.32%) | 6,601,107 |
| 20 Nov 2020 | CNY | 9.38 | 9.5 | 9.38 | 9.48 | 9.48 | +0.1 (+1.07%) | 6,039,170 |
| 19 Nov 2020 | CNY | 9.35 | 9.39 | 9.31 | 9.38 | 9.38 | +0.01 (+0.11%) | 3,557,906 |
| 18 Nov 2020 | CNY | 9.35 | 9.41 | 9.34 | 9.37 | 9.37 | -0.01 (-0.11%) | 4,628,828 |
| 17 Nov 2020 | CNY | 9.39 | 9.4 | 9.31 | 9.38 | 9.38 | -0.01 (-0.11%) | 3,501,243 |
| 16 Nov 2020 | CNY | 9.38 | 9.43 | 9.31 | 9.39 | 9.39 | +0.04 (+0.43%) | 5,531,158 |
| 13 Nov 2020 | CNY | 9.33 | 9.36 | 9.22 | 9.35 | 9.35 | +0.07 (+0.75%) | 3,665,464 |
| 12 Nov 2020 | CNY | 9.33 | 9.42 | 9.24 | 9.28 | 9.28 | -0.06 (-0.64%) | 4,756,086 |
| 11 Nov 2020 | CNY | 9.61 | 9.61 | 9.32 | 9.34 | 9.34 | -0.27 (-2.81%) | 8,722,604 |
| 10 Nov 2020 | CNY | 9.63 | 9.74 | 9.57 | 9.61 | 9.61 | -0.08 (-0.83%) | 7,361,827 |
| 9 Nov 2020 | CNY | 9.5 | 9.95 | 9.5 | 9.69 | 9.69 | +0.35 (+3.75%) | 15,747,224 |
| 6 Nov 2020 | CNY | 9.46 | 9.5 | 9.31 | 9.34 | 9.34 | -0.12 (-1.27%) | 4,007,396 |
| 5 Nov 2020 | CNY | 9.44 | 9.48 | 9.37 | 9.46 | 9.46 | +0.12 (+1.28%) | 4,371,925 |
| 4 Nov 2020 | CNY | 9.34 | 9.45 | 9.3 | 9.34 | 9.34 | 0.0 (0.0%) | 3,116,956 |
| 3 Nov 2020 | CNY | 9.13 | 9.36 | 9.13 | 9.34 | 9.34 | +0.21 (+2.30%) | 4,223,047 |
| 2 Nov 2020 | CNY | 9.26 | 9.3 | 9.1 | 9.13 | 9.13 | -0.13 (-1.40%) | 6,895,176 |
| 30 Oct 2020 | CNY | 9.63 | 9.63 | 9.25 | 9.26 | 9.26 | -0.35 (-3.64%) | 7,379,613 |
| 29 Oct 2020 | CNY | 9.51 | 9.64 | 9.46 | 9.61 | 9.61 | +0.02 (+0.21%) | 3,471,720 |
| 28 Oct 2020 | CNY | 9.55 | 9.63 | 9.41 | 9.59 | 9.59 | +0.05 (+0.52%) | 4,889,067 |
| 27 Oct 2020 | CNY | 9.63 | 9.67 | 9.54 | 9.54 | 9.54 | -0.12 (-1.24%) | 4,204,869 |
| 26 Oct 2020 | CNY | 9.7 | 9.74 | 9.58 | 9.66 | 9.66 | -0.06 (-0.62%) | 3,513,304 |
| 23 Oct 2020 | CNY | 9.83 | 9.86 | 9.71 | 9.72 | 9.72 | -0.11 (-1.12%) | 4,263,968 |
| 22 Oct 2020 | CNY | 9.93 | 9.93 | 9.79 | 9.83 | 9.83 | -0.08 (-0.81%) | 3,694,739 |
| 21 Oct 2020 | CNY | 9.95 | 10 | 9.87 | 9.91 | 9.91 | -0.02 (-0.20%) | 3,190,128 |
| 20 Oct 2020 | CNY | 9.86 | 9.94 | 9.84 | 9.93 | 9.93 | +0.06 (+0.61%) | 3,001,694 |
| 19 Oct 2020 | CNY | 10.07 | 10.08 | 9.84 | 9.87 | 9.87 | -0.2 (-1.99%) | 5,976,053 |
