| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 10.6 | 10.61 | 10.52 | 10.52 | 9.5636 | -0.09 (-0.85%) | 10,043,159 |
| 7 Dec 2020 | CNY | 10.68 | 10.69 | 10.6 | 10.61 | 9.6455 | -0.08 (-0.75%) | 10,199,930 |
| 4 Dec 2020 | CNY | 10.74 | 10.74 | 10.63 | 10.69 | 9.7182 | -0.05 (-0.47%) | 11,604,786 |
| 3 Dec 2020 | CNY | 10.86 | 10.86 | 10.72 | 10.74 | 9.7636 | -0.14 (-1.29%) | 16,011,294 |
| 2 Dec 2020 | CNY | 10.79 | 10.94 | 10.72 | 10.88 | 9.8909 | +0.11 (+1.02%) | 20,185,218 |
| 1 Dec 2020 | CNY | 10.71 | 10.78 | 10.68 | 10.77 | 9.7909 | +0.02 (+0.19%) | 12,406,410 |
| 30 Nov 2020 | CNY | 10.75 | 10.84 | 10.67 | 10.75 | 9.7727 | -0.01 (-0.09%) | 13,503,185 |
| 27 Nov 2020 | CNY | 10.71 | 10.78 | 10.63 | 10.76 | 9.7818 | +0.02 (+0.19%) | 12,960,508 |
| 26 Nov 2020 | CNY | 10.78 | 10.88 | 10.69 | 10.74 | 9.7636 | -0.07 (-0.65%) | 14,064,283 |
| 25 Nov 2020 | CNY | 11.03 | 11.07 | 10.81 | 10.81 | 9.8273 | -0.24 (-2.17%) | 23,896,293 |
| 24 Nov 2020 | CNY | 11.15 | 11.28 | 10.96 | 11.05 | 10.0455 | -0.09 (-0.81%) | 23,323,844 |
| 23 Nov 2020 | CNY | 10.94 | 11.16 | 10.91 | 11.14 | 10.1273 | +0.25 (+2.30%) | 30,965,368 |
| 20 Nov 2020 | CNY | 10.9 | 10.96 | 10.74 | 10.89 | 9.9 | -0.11 (-1%) | 25,927,596 |
| 19 Nov 2020 | CNY | 11.25 | 11.3 | 10.94 | 11 | 10 | -0.3 (-2.65%) | 32,165,140 |
| 18 Nov 2020 | CNY | 11.18 | 11.38 | 11.09 | 11.3 | 10.2727 | +0.07 (+0.62%) | 27,610,697 |
| 17 Nov 2020 | CNY | 11.3 | 11.6 | 11.13 | 11.23 | 10.2091 | -0.04 (-0.35%) | 36,726,425 |
| 16 Nov 2020 | CNY | 10.93 | 11.4 | 10.85 | 11.27 | 10.2455 | +0.39 (+3.58%) | 37,425,370 |
| 13 Nov 2020 | CNY | 11 | 11.02 | 10.82 | 10.88 | 9.8909 | -0.19 (-1.72%) | 19,584,618 |
| 12 Nov 2020 | CNY | 11.14 | 11.16 | 11.01 | 11.07 | 10.0636 | -0.13 (-1.16%) | 22,711,113 |
| 11 Nov 2020 | CNY | 10.87 | 11.36 | 10.87 | 11.2 | 10.1818 | +0.23 (+2.10%) | 44,384,850 |
| 10 Nov 2020 | CNY | 11.2 | 11.21 | 10.92 | 10.97 | 9.9727 | -0.19 (-1.70%) | 28,476,037 |
| 9 Nov 2020 | CNY | 10.66 | 11.26 | 10.66 | 11.16 | 10.1455 | +0.56 (+5.28%) | 47,535,563 |
| 6 Nov 2020 | CNY | 10.75 | 10.75 | 10.53 | 10.6 | 9.6364 | -0.15 (-1.40%) | 24,060,478 |
| 5 Nov 2020 | CNY | 10.83 | 10.87 | 10.66 | 10.75 | 9.7727 | -0.03 (-0.28%) | 24,901,464 |
| 4 Nov 2020 | CNY | 10.63 | 10.95 | 10.55 | 10.78 | 9.8 | +0.15 (+1.41%) | 30,072,373 |
| 3 Nov 2020 | CNY | 10.52 | 10.74 | 10.45 | 10.63 | 9.6636 | +0.2 (+1.92%) | 25,433,120 |
| 2 Nov 2020 | CNY | 10.66 | 10.72 | 10.34 | 10.43 | 9.4818 | -0.23 (-2.16%) | 29,767,867 |
| 30 Oct 2020 | CNY | 11.11 | 11.17 | 10.63 | 10.66 | 9.6909 | -0.46 (-4.14%) | 41,289,646 |
| 29 Oct 2020 | CNY | 11.16 | 11.33 | 11.09 | 11.12 | 10.1091 | -0.32 (-2.80%) | 35,291,634 |
| 28 Oct 2020 | CNY | 11.1 | 11.76 | 10.99 | 11.44 | 10.4 | +0.28 (+2.51%) | 48,908,398 |
