| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 11.49 | 11.95 | 11.22 | 11.83 | 11.83 | +0.45 (+3.95%) | 76,297,303 |
| 30 Nov 2020 | CNY | 11.51 | 11.98 | 11.37 | 11.38 | 11.38 | +0.1 (+0.89%) | 109,332,390 |
| 27 Nov 2020 | CNY | 10.74 | 11.36 | 10.72 | 11.28 | 11.28 | +0.54 (+5.03%) | 86,287,778 |
| 26 Nov 2020 | CNY | 10.5 | 10.81 | 10.46 | 10.74 | 10.74 | +0.22 (+2.09%) | 36,924,006 |
| 25 Nov 2020 | CNY | 10.75 | 10.87 | 10.51 | 10.52 | 10.52 | -0.07 (-0.66%) | 35,255,386 |
| 24 Nov 2020 | CNY | 10.61 | 10.68 | 10.46 | 10.59 | 10.59 | +0.01 (+0.09%) | 40,873,328 |
| 23 Nov 2020 | CNY | 10.25 | 10.7 | 10.24 | 10.58 | 10.58 | +0.26 (+2.52%) | 51,120,297 |
| 20 Nov 2020 | CNY | 10.32 | 10.54 | 10.19 | 10.32 | 10.32 | -0.04 (-0.39%) | 31,710,497 |
| 19 Nov 2020 | CNY | 10.06 | 10.36 | 10.01 | 10.36 | 10.36 | +0.23 (+2.27%) | 39,683,934 |
| 18 Nov 2020 | CNY | 10.02 | 10.25 | 9.93 | 10.13 | 10.13 | +0.07 (+0.70%) | 34,656,641 |
| 17 Nov 2020 | CNY | 9.87 | 10.09 | 9.85 | 10.06 | 10.06 | +0.24 (+2.44%) | 32,285,366 |
| 16 Nov 2020 | CNY | 9.75 | 9.86 | 9.72 | 9.82 | 9.82 | +0.04 (+0.41%) | 18,242,507 |
| 13 Nov 2020 | CNY | 10.03 | 10.06 | 9.69 | 9.78 | 9.78 | -0.28 (-2.78%) | 43,683,411 |
| 12 Nov 2020 | CNY | 10.16 | 10.17 | 10.04 | 10.06 | 10.06 | -0.12 (-1.18%) | 17,516,868 |
| 11 Nov 2020 | CNY | 10.15 | 10.3 | 9.96 | 10.18 | 10.18 | -0.04 (-0.39%) | 38,247,780 |
| 10 Nov 2020 | CNY | 10.47 | 10.63 | 10.21 | 10.22 | 10.22 | -0.18 (-1.73%) | 42,776,180 |
| 9 Nov 2020 | CNY | 10.42 | 10.54 | 10.26 | 10.4 | 10.4 | +0.03 (+0.29%) | 45,031,739 |
| 6 Nov 2020 | CNY | 10.42 | 10.52 | 10.32 | 10.37 | 10.37 | -0.12 (-1.14%) | 26,698,111 |
| 5 Nov 2020 | CNY | 10.71 | 10.71 | 10.26 | 10.49 | 10.49 | -0.12 (-1.13%) | 48,270,745 |
| 4 Nov 2020 | CNY | 10.66 | 10.82 | 10.42 | 10.61 | 10.61 | +0.2 (+1.92%) | 47,762,798 |
| 3 Nov 2020 | CNY | 10.3 | 10.72 | 10.28 | 10.41 | 10.41 | +0.23 (+2.26%) | 39,915,958 |
| 2 Nov 2020 | CNY | 10.36 | 10.55 | 10.04 | 10.18 | 10.18 | -0.17 (-1.64%) | 45,454,987 |
| 30 Oct 2020 | CNY | 10.55 | 10.83 | 10.3 | 10.35 | 10.35 | -0.25 (-2.36%) | 40,244,314 |
| 29 Oct 2020 | CNY | 10.4 | 10.72 | 10.11 | 10.6 | 10.6 | -0.07 (-0.66%) | 41,285,298 |
| 28 Oct 2020 | CNY | 10.95 | 11 | 10.56 | 10.67 | 10.67 | -0.3 (-2.73%) | 43,373,994 |
| 27 Oct 2020 | CNY | 11 | 11.16 | 10.87 | 10.97 | 10.97 | -0.14 (-1.26%) | 28,717,196 |
| 26 Oct 2020 | CNY | 11.33 | 11.46 | 10.88 | 11.11 | 11.11 | -0.33 (-2.88%) | 48,829,247 |
| 23 Oct 2020 | CNY | 11.09 | 11.77 | 11.08 | 11.44 | 11.44 | +0.29 (+2.60%) | 65,433,358 |
| 22 Oct 2020 | CNY | 11.37 | 11.55 | 11.05 | 11.15 | 11.15 | -0.21 (-1.85%) | 53,047,874 |
| 21 Oct 2020 | CNY | 10.73 | 11.66 | 10.63 | 11.36 | 11.36 | +0.67 (+6.27%) | 84,024,791 |
