| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 10.77 | 11.01 | 10.54 | 10.58 | 10.58 | -0.25 (-2.31%) | 3,031,800 |
| 27 Nov 2020 | CNY | 10.88 | 11.03 | 10.55 | 10.83 | 10.83 | -0.04 (-0.37%) | 2,920,900 |
| 26 Nov 2020 | CNY | 11.2 | 11.25 | 10.87 | 10.87 | 10.87 | -0.39 (-3.46%) | 4,650,600 |
| 25 Nov 2020 | CNY | 11.28 | 11.6 | 11.21 | 11.26 | 11.26 | -0.01 (-0.09%) | 4,437,102 |
| 24 Nov 2020 | CNY | 11.42 | 11.66 | 11.16 | 11.27 | 11.27 | -0.31 (-2.68%) | 5,652,710 |
| 23 Nov 2020 | CNY | 11.1 | 11.95 | 11 | 11.58 | 11.58 | +0.43 (+3.86%) | 9,465,773 |
| 20 Nov 2020 | CNY | 10.65 | 11.17 | 10.52 | 11.15 | 11.15 | +0.52 (+4.89%) | 7,653,068 |
| 19 Nov 2020 | CNY | 10.36 | 10.67 | 10.34 | 10.63 | 10.63 | +0.33 (+3.20%) | 3,144,300 |
| 18 Nov 2020 | CNY | 10.41 | 10.45 | 10.26 | 10.3 | 10.3 | -0.1 (-0.96%) | 1,571,400 |
| 17 Nov 2020 | CNY | 10.33 | 10.44 | 10.25 | 10.4 | 10.4 | +0.07 (+0.68%) | 1,618,500 |
| 16 Nov 2020 | CNY | 10.26 | 10.39 | 10.16 | 10.33 | 10.33 | +0.06 (+0.58%) | 1,398,900 |
| 13 Nov 2020 | CNY | 10.33 | 10.38 | 10.16 | 10.27 | 10.27 | -0.07 (-0.68%) | 1,307,500 |
| 12 Nov 2020 | CNY | 10.38 | 10.48 | 10.26 | 10.34 | 10.34 | -0.05 (-0.48%) | 1,211,440 |
| 11 Nov 2020 | CNY | 10.43 | 10.58 | 10.37 | 10.39 | 10.39 | -0.1 (-0.95%) | 1,402,373 |
| 10 Nov 2020 | CNY | 10.7 | 10.76 | 10.45 | 10.49 | 10.49 | -0.18 (-1.69%) | 2,120,436 |
| 9 Nov 2020 | CNY | 10.79 | 10.87 | 10.62 | 10.67 | 10.67 | -0.08 (-0.74%) | 3,377,210 |
| 6 Nov 2020 | CNY | 10.82 | 10.98 | 10.61 | 10.75 | 10.75 | -0.1 (-0.92%) | 3,284,000 |
| 5 Nov 2020 | CNY | 10.64 | 10.87 | 10.51 | 10.85 | 10.85 | +0.29 (+2.75%) | 4,111,400 |
| 4 Nov 2020 | CNY | 10.49 | 10.68 | 10.33 | 10.56 | 10.56 | +0.1 (+0.96%) | 2,424,800 |
| 3 Nov 2020 | CNY | 10.51 | 10.72 | 10.4 | 10.46 | 10.46 | -0.05 (-0.48%) | 2,883,400 |
| 2 Nov 2020 | CNY | 10.17 | 10.57 | 10.16 | 10.51 | 10.51 | +0.38 (+3.75%) | 3,352,000 |
| 30 Oct 2020 | CNY | 10.39 | 10.58 | 10.12 | 10.13 | 10.13 | -0.11 (-1.07%) | 3,312,636 |
| 29 Oct 2020 | CNY | 10.08 | 10.31 | 9.92 | 10.24 | 10.24 | +0.15 (+1.49%) | 1,616,536 |
| 28 Oct 2020 | CNY | 10.19 | 10.37 | 9.92 | 10.09 | 10.09 | -0.1 (-0.98%) | 1,600,500 |
| 27 Oct 2020 | CNY | 10.12 | 10.22 | 10.1 | 10.19 | 10.19 | 0.0 (0.0%) | 889,787 |
| 26 Oct 2020 | CNY | 10.17 | 10.28 | 9.87 | 10.19 | 10.19 | 0.0 (0.0%) | 1,137,900 |
| 23 Oct 2020 | CNY | 10.25 | 10.4 | 10.09 | 10.19 | 10.19 | -0.05 (-0.49%) | 1,509,436 |
| 22 Oct 2020 | CNY | 10.22 | 10.36 | 10.07 | 10.24 | 10.24 | +0.01 (+0.10%) | 1,319,500 |
| 21 Oct 2020 | CNY | 10.58 | 10.6 | 10.2 | 10.23 | 10.23 | -0.23 (-2.20%) | 1,393,900 |
| 20 Oct 2020 | CNY | 10.3 | 10.46 | 10.08 | 10.46 | 10.46 | +0.23 (+2.25%) | 2,037,510 |
