| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 10.85 | 10.94 | 10.76 | 10.94 | 10.94 | +0.07 (+0.64%) | 902,301 |
| 19 Oct 2020 | CNY | 11.02 | 11.13 | 10.85 | 10.87 | 10.87 | -0.16 (-1.45%) | 1,531,000 |
| 16 Oct 2020 | CNY | 10.96 | 11.05 | 10.85 | 11.03 | 11.03 | +0.12 (+1.10%) | 1,423,334 |
| 15 Oct 2020 | CNY | 11.1 | 11.1 | 10.85 | 10.91 | 10.91 | -0.16 (-1.45%) | 1,554,500 |
| 14 Oct 2020 | CNY | 11.06 | 11.19 | 10.94 | 11.07 | 11.07 | +0.01 (+0.09%) | 1,823,200 |
| 13 Oct 2020 | CNY | 11.11 | 11.24 | 11 | 11.06 | 11.06 | -0.09 (-0.81%) | 2,581,736 |
| 12 Oct 2020 | CNY | 10.98 | 11.21 | 10.98 | 11.15 | 11.15 | +0.2 (+1.83%) | 2,645,134 |
| 9 Oct 2020 | CNY | 10.72 | 10.96 | 10.72 | 10.95 | 10.95 | +0.3 (+2.82%) | 1,318,397 |
| 30 Sep 2020 | CNY | 10.71 | 10.83 | 10.52 | 10.65 | 10.65 | -0.06 (-0.56%) | 922,101 |
| 29 Sep 2020 | CNY | 10.77 | 10.82 | 10.6 | 10.71 | 10.71 | +0.1 (+0.94%) | 1,103,734 |
| 28 Sep 2020 | CNY | 10.94 | 11.02 | 10.59 | 10.61 | 10.61 | -0.32 (-2.93%) | 1,868,331 |
| 25 Sep 2020 | CNY | 10.95 | 11.05 | 10.87 | 10.93 | 10.93 | +0.01 (+0.09%) | 905,000 |
| 24 Sep 2020 | CNY | 11.22 | 11.23 | 10.91 | 10.92 | 10.92 | -0.3 (-2.67%) | 1,930,850 |
| 23 Sep 2020 | CNY | 11.15 | 11.42 | 10.95 | 11.22 | 11.22 | +0.25 (+2.28%) | 4,023,044 |
| 22 Sep 2020 | CNY | 11 | 11.24 | 10.8 | 10.97 | 10.97 | +0.01 (+0.09%) | 3,017,953 |
| 21 Sep 2020 | CNY | 11.07 | 11.07 | 10.9 | 10.96 | 10.96 | -0.06 (-0.54%) | 1,281,803 |
| 18 Sep 2020 | CNY | 10.74 | 11.05 | 10.74 | 11.02 | 11.02 | +0.27 (+2.51%) | 1,909,600 |
| 17 Sep 2020 | CNY | 10.72 | 10.85 | 10.55 | 10.75 | 10.75 | +0.05 (+0.47%) | 1,352,135 |
| 16 Sep 2020 | CNY | 10.86 | 10.86 | 10.66 | 10.7 | 10.7 | -0.13 (-1.20%) | 978,800 |
| 15 Sep 2020 | CNY | 10.91 | 10.91 | 10.6 | 10.83 | 10.83 | -0.02 (-0.18%) | 1,774,600 |
| 14 Sep 2020 | CNY | 10.83 | 10.95 | 10.76 | 10.85 | 10.85 | +0.07 (+0.65%) | 1,346,546 |
| 11 Sep 2020 | CNY | 10.57 | 10.8 | 10.48 | 10.78 | 10.78 | +0.15 (+1.41%) | 1,760,101 |
| 10 Sep 2020 | CNY | 10.96 | 10.98 | 10.53 | 10.63 | 10.63 | -0.25 (-2.30%) | 2,080,901 |
| 9 Sep 2020 | CNY | 11.13 | 11.19 | 10.83 | 10.88 | 10.88 | -0.36 (-3.20%) | 2,838,984 |
| 8 Sep 2020 | CNY | 11.17 | 11.27 | 10.96 | 11.24 | 11.24 | +0.1 (+0.90%) | 2,607,111 |
| 7 Sep 2020 | CNY | 11.73 | 11.78 | 11.09 | 11.14 | 11.14 | -0.6 (-5.11%) | 6,008,876 |
| 4 Sep 2020 | CNY | 11.95 | 11.95 | 11.66 | 11.74 | 11.74 | -0.35 (-2.89%) | 2,410,421 |
| 3 Sep 2020 | CNY | 12.13 | 12.28 | 12.05 | 12.09 | 12.09 | -0.1 (-0.82%) | 1,742,701 |
| 2 Sep 2020 | CNY | 12.38 | 12.39 | 12.17 | 12.19 | 12.19 | -0.19 (-1.53%) | 2,092,025 |
| 1 Sep 2020 | CNY | 12.24 | 12.44 | 12.16 | 12.38 | 12.38 | +0.17 (+1.39%) | 2,215,901 |
