| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 9.03 | 9.15 | 9.03 | 9.14 | 9.14 | +0.04 (+0.44%) | 3,270,245 |
| 30 Nov 2020 | CNY | 9.13 | 9.2 | 9.07 | 9.1 | 9.1 | -0.03 (-0.33%) | 3,618,400 |
| 27 Nov 2020 | CNY | 9.13 | 9.14 | 9.01 | 9.13 | 9.13 | 0.0 (0.0%) | 4,146,195 |
| 26 Nov 2020 | CNY | 9.14 | 9.18 | 9.06 | 9.13 | 9.13 | -0.01 (-0.11%) | 3,849,400 |
| 25 Nov 2020 | CNY | 9.42 | 9.42 | 9.14 | 9.14 | 9.14 | -0.24 (-2.56%) | 5,240,000 |
| 24 Nov 2020 | CNY | 9.32 | 9.43 | 9.3 | 9.38 | 9.38 | +0.06 (+0.64%) | 4,335,400 |
| 23 Nov 2020 | CNY | 9.5 | 9.5 | 9.26 | 9.32 | 9.32 | -0.02 (-0.21%) | 5,525,296 |
| 20 Nov 2020 | CNY | 9.25 | 9.37 | 9.22 | 9.34 | 9.34 | +0.1 (+1.08%) | 4,592,100 |
| 19 Nov 2020 | CNY | 9.18 | 9.26 | 9.14 | 9.24 | 9.24 | 0.0 (0.0%) | 3,153,200 |
| 18 Nov 2020 | CNY | 9.13 | 9.28 | 9.09 | 9.24 | 9.24 | +0.13 (+1.43%) | 4,670,200 |
| 17 Nov 2020 | CNY | 9.22 | 9.24 | 9.05 | 9.11 | 9.11 | -0.1 (-1.09%) | 4,513,500 |
| 16 Nov 2020 | CNY | 9.21 | 9.27 | 9.11 | 9.21 | 9.21 | 0.0 (0.0%) | 3,566,900 |
| 13 Nov 2020 | CNY | 9.13 | 9.25 | 9.06 | 9.21 | 9.21 | +0.03 (+0.33%) | 3,367,300 |
| 12 Nov 2020 | CNY | 9.3 | 9.35 | 9.15 | 9.18 | 9.18 | -0.12 (-1.29%) | 4,293,000 |
| 11 Nov 2020 | CNY | 9.51 | 9.51 | 9.26 | 9.3 | 9.3 | -0.19 (-2.00%) | 4,984,700 |
| 10 Nov 2020 | CNY | 9.61 | 9.65 | 9.41 | 9.49 | 9.49 | -0.11 (-1.15%) | 5,565,500 |
| 9 Nov 2020 | CNY | 9.27 | 9.63 | 9.27 | 9.6 | 9.6 | +0.36 (+3.90%) | 9,230,808 |
| 6 Nov 2020 | CNY | 9.37 | 9.4 | 9.13 | 9.24 | 9.24 | -0.1 (-1.07%) | 5,681,408 |
| 5 Nov 2020 | CNY | 9.3 | 9.4 | 9.2 | 9.34 | 9.34 | +0.1 (+1.08%) | 5,737,973 |
| 4 Nov 2020 | CNY | 9.35 | 9.49 | 9.17 | 9.24 | 9.24 | -0.11 (-1.18%) | 5,065,200 |
| 3 Nov 2020 | CNY | 9.18 | 9.4 | 9.15 | 9.35 | 9.35 | +0.2 (+2.19%) | 5,947,938 |
| 2 Nov 2020 | CNY | 9.09 | 9.25 | 9 | 9.15 | 9.15 | 0.0 (0.0%) | 5,702,000 |
| 30 Oct 2020 | CNY | 9.6 | 9.7 | 9.12 | 9.15 | 9.15 | -0.46 (-4.79%) | 10,679,129 |
| 29 Oct 2020 | CNY | 9.87 | 9.87 | 9.52 | 9.61 | 9.61 | -0.4 (-4.00%) | 11,381,808 |
| 28 Oct 2020 | CNY | 10.24 | 10.24 | 9.87 | 10.01 | 10.01 | -0.16 (-1.57%) | 6,731,700 |
| 27 Oct 2020 | CNY | 10.09 | 10.38 | 10.09 | 10.17 | 10.17 | -0.01 (-0.10%) | 5,714,529 |
| 26 Oct 2020 | CNY | 10.03 | 10.23 | 9.82 | 10.18 | 10.18 | +0.15 (+1.50%) | 5,748,500 |
| 23 Oct 2020 | CNY | 10.22 | 10.26 | 9.98 | 10.03 | 10.03 | -0.13 (-1.28%) | 5,273,661 |
| 22 Oct 2020 | CNY | 10.01 | 10.31 | 9.91 | 10.16 | 10.16 | +0.07 (+0.69%) | 6,311,553 |
| 21 Oct 2020 | CNY | 10.46 | 10.49 | 10.08 | 10.09 | 10.09 | -0.31 (-2.98%) | 7,663,153 |
