| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 9.65 | 9.74 | 9.54 | 9.56 | 9.56 | -0.11 (-1.14%) | 1,085,280 |
| 27 Nov 2020 | CNY | 9.56 | 9.72 | 9.51 | 9.67 | 9.67 | +0.08 (+0.83%) | 1,679,110 |
| 26 Nov 2020 | CNY | 9.53 | 9.64 | 9.5 | 9.59 | 9.59 | 0.0 (0.0%) | 489,130 |
| 25 Nov 2020 | CNY | 9.65 | 9.75 | 9.54 | 9.59 | 9.59 | -0.03 (-0.31%) | 946,210 |
| 24 Nov 2020 | CNY | 9.54 | 9.63 | 9.52 | 9.62 | 9.62 | +0.07 (+0.73%) | 977,320 |
| 23 Nov 2020 | CNY | 9.43 | 9.62 | 9.41 | 9.55 | 9.55 | +0.09 (+0.95%) | 891,352 |
| 20 Nov 2020 | CNY | 9.55 | 9.57 | 9.44 | 9.46 | 9.46 | -0.16 (-1.66%) | 839,320 |
| 19 Nov 2020 | CNY | 9.66 | 9.66 | 9.55 | 9.62 | 9.62 | -0.01 (-0.10%) | 690,540 |
| 18 Nov 2020 | CNY | 9.66 | 9.68 | 9.61 | 9.63 | 9.63 | -0.03 (-0.31%) | 600,920 |
| 17 Nov 2020 | CNY | 9.7 | 9.72 | 9.61 | 9.66 | 9.66 | -0.04 (-0.41%) | 638,353 |
| 16 Nov 2020 | CNY | 9.58 | 9.8 | 9.53 | 9.7 | 9.7 | +0.12 (+1.25%) | 1,855,131 |
| 13 Nov 2020 | CNY | 9.63 | 9.63 | 9.48 | 9.58 | 9.58 | +0.01 (+0.10%) | 351,880 |
| 12 Nov 2020 | CNY | 9.55 | 9.62 | 9.48 | 9.57 | 9.57 | -0.03 (-0.31%) | 492,471 |
| 11 Nov 2020 | CNY | 9.48 | 9.78 | 9.41 | 9.6 | 9.6 | +0.12 (+1.27%) | 1,375,900 |
| 10 Nov 2020 | CNY | 9.52 | 9.57 | 9.44 | 9.48 | 9.48 | -0.06 (-0.63%) | 625,887 |
| 9 Nov 2020 | CNY | 9.35 | 9.6 | 9.31 | 9.54 | 9.54 | +0.23 (+2.47%) | 1,689,727 |
| 6 Nov 2020 | CNY | 9.39 | 9.39 | 9.26 | 9.31 | 9.31 | -0.05 (-0.53%) | 534,485 |
| 5 Nov 2020 | CNY | 9.3 | 9.38 | 9.3 | 9.36 | 9.36 | +0.08 (+0.86%) | 625,600 |
| 4 Nov 2020 | CNY | 9.32 | 9.35 | 9.24 | 9.28 | 9.28 | -0.05 (-0.54%) | 640,871 |
| 3 Nov 2020 | CNY | 9.56 | 9.56 | 9.28 | 9.33 | 9.33 | +0.03 (+0.32%) | 867,288 |
| 2 Nov 2020 | CNY | 9.39 | 9.39 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 548,625 |
| 30 Oct 2020 | CNY | 9.46 | 9.51 | 9.26 | 9.3 | 9.3 | -0.2 (-2.11%) | 631,447 |
| 29 Oct 2020 | CNY | 9.51 | 9.64 | 9.46 | 9.5 | 9.5 | -0.12 (-1.25%) | 707,260 |
| 28 Oct 2020 | CNY | 9.27 | 9.72 | 9.22 | 9.62 | 9.62 | +0.36 (+3.89%) | 1,829,344 |
| 27 Oct 2020 | CNY | 9.33 | 9.33 | 9.17 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,502,206 |
| 26 Oct 2020 | CNY | 9.35 | 9.4 | 9.28 | 9.3 | 9.3 | -0.05 (-0.53%) | 732,880 |
| 23 Oct 2020 | CNY | 9.42 | 9.51 | 9.35 | 9.35 | 9.35 | -0.07 (-0.74%) | 671,880 |
| 22 Oct 2020 | CNY | 9.54 | 9.54 | 9.4 | 9.42 | 9.42 | -0.16 (-1.67%) | 1,373,925 |
| 21 Oct 2020 | CNY | 9.99 | 9.99 | 9.5 | 9.58 | 9.58 | -0.13 (-1.34%) | 1,306,639 |
| 20 Oct 2020 | CNY | 9.69 | 9.75 | 9.57 | 9.71 | 9.71 | +0.07 (+0.73%) | 652,032 |
