| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.7 | 9.96 | 9.63 | 9.86 | 9.86 | +0.16 (+1.65%) | 4,096,460 |
| 30 Nov 2020 | CNY | 9.85 | 9.94 | 9.69 | 9.7 | 9.7 | -0.19 (-1.92%) | 4,317,807 |
| 27 Nov 2020 | CNY | 10.14 | 10.17 | 9.79 | 9.89 | 9.89 | -0.25 (-2.47%) | 6,251,743 |
| 26 Nov 2020 | CNY | 10 | 10.65 | 9.9 | 10.14 | 10.14 | -0.14 (-1.36%) | 12,398,528 |
| 25 Nov 2020 | CNY | 9.79 | 10.28 | 9.69 | 10.28 | 10.28 | +0.52 (+5.33%) | 11,092,329 |
| 24 Nov 2020 | CNY | 10 | 10 | 9.75 | 9.76 | 9.76 | -0.44 (-4.31%) | 8,278,133 |
| 23 Nov 2020 | CNY | 10.3 | 10.45 | 10 | 10.2 | 10.2 | -0.47 (-4.40%) | 12,725,086 |
| 20 Nov 2020 | CNY | 10.61 | 11.08 | 10.52 | 10.67 | 10.67 | +0.53 (+5.23%) | 20,896,854 |
| 19 Nov 2020 | CNY | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | +0.92 (+9.98%) | 4,123,645 |
| 18 Nov 2020 | CNY | 9.14 | 9.24 | 9.07 | 9.22 | 9.22 | +0.07 (+0.77%) | 2,419,093 |
| 17 Nov 2020 | CNY | 9.08 | 9.15 | 9.04 | 9.15 | 9.15 | +0.05 (+0.55%) | 1,240,406 |
| 16 Nov 2020 | CNY | 9.09 | 9.15 | 9.07 | 9.1 | 9.1 | +0.01 (+0.11%) | 1,335,100 |
| 13 Nov 2020 | CNY | 9.13 | 9.14 | 9.02 | 9.09 | 9.09 | -0.05 (-0.55%) | 1,121,542 |
| 12 Nov 2020 | CNY | 9.09 | 9.2 | 9.06 | 9.14 | 9.14 | +0.05 (+0.55%) | 1,805,542 |
| 11 Nov 2020 | CNY | 9.17 | 9.17 | 9.04 | 9.09 | 9.09 | -0.09 (-0.98%) | 1,918,106 |
| 10 Nov 2020 | CNY | 9.28 | 9.38 | 9.1 | 9.18 | 9.18 | -0.05 (-0.54%) | 3,229,700 |
| 9 Nov 2020 | CNY | 9.19 | 9.33 | 9.18 | 9.23 | 9.23 | +0.02 (+0.22%) | 2,724,700 |
| 6 Nov 2020 | CNY | 9.39 | 9.51 | 9.16 | 9.21 | 9.21 | -0.3 (-3.15%) | 2,431,096 |
| 5 Nov 2020 | CNY | 9.34 | 9.78 | 9.34 | 9.51 | 9.51 | +0.37 (+4.05%) | 3,744,284 |
| 4 Nov 2020 | CNY | 9.4 | 9.47 | 9.12 | 9.14 | 9.14 | -0.18 (-1.93%) | 1,845,100 |
| 3 Nov 2020 | CNY | 9.25 | 9.44 | 9.25 | 9.32 | 9.32 | +0.05 (+0.54%) | 1,367,167 |
| 2 Nov 2020 | CNY | 9.1 | 9.32 | 9.01 | 9.27 | 9.27 | +0.14 (+1.53%) | 1,420,700 |
| 30 Oct 2020 | CNY | 9.46 | 9.46 | 9.07 | 9.13 | 9.13 | -0.31 (-3.28%) | 1,587,595 |
| 29 Oct 2020 | CNY | 9.37 | 9.57 | 9.26 | 9.44 | 9.44 | +0.06 (+0.64%) | 1,290,800 |
| 28 Oct 2020 | CNY | 9.35 | 9.54 | 9.25 | 9.38 | 9.38 | +0.03 (+0.32%) | 1,205,396 |
| 27 Oct 2020 | CNY | 9.41 | 9.42 | 9.3 | 9.35 | 9.35 | -0.06 (-0.64%) | 814,102 |
| 26 Oct 2020 | CNY | 9.42 | 9.5 | 9.26 | 9.41 | 9.41 | -0.01 (-0.11%) | 601,544 |
| 23 Oct 2020 | CNY | 9.53 | 9.64 | 9.4 | 9.42 | 9.42 | -0.13 (-1.36%) | 848,842 |
| 22 Oct 2020 | CNY | 9.5 | 9.62 | 9.39 | 9.55 | 9.55 | +0.01 (+0.10%) | 935,013 |
| 21 Oct 2020 | CNY | 9.75 | 9.75 | 9.53 | 9.54 | 9.54 | -0.17 (-1.75%) | 1,087,100 |
