| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 10.66 | 10.78 | 10.5 | 10.75 | 10.75 | +0.06 (+0.56%) | 2,734,872 |
| 30 Nov 2020 | CNY | 10.66 | 10.74 | 10.51 | 10.69 | 10.69 | 0.0 (0.0%) | 3,114,029 |
| 27 Nov 2020 | CNY | 10.86 | 10.86 | 10.63 | 10.69 | 10.69 | -0.17 (-1.57%) | 3,433,615 |
| 26 Nov 2020 | CNY | 10.61 | 10.87 | 10.52 | 10.86 | 10.86 | +0.23 (+2.16%) | 6,447,886 |
| 25 Nov 2020 | CNY | 10.33 | 10.8 | 10.28 | 10.63 | 10.63 | +0.31 (+3.00%) | 6,312,472 |
| 24 Nov 2020 | CNY | 10.41 | 10.51 | 10.31 | 10.32 | 10.32 | -0.09 (-0.86%) | 1,842,741 |
| 23 Nov 2020 | CNY | 10.37 | 10.43 | 10.29 | 10.41 | 10.41 | +0.07 (+0.68%) | 2,011,621 |
| 20 Nov 2020 | CNY | 10.29 | 10.37 | 10.25 | 10.34 | 10.34 | +0.01 (+0.10%) | 1,226,438 |
| 19 Nov 2020 | CNY | 10.23 | 10.33 | 10.2 | 10.33 | 10.33 | +0.08 (+0.78%) | 1,211,300 |
| 18 Nov 2020 | CNY | 10.28 | 10.35 | 10.23 | 10.25 | 10.25 | -0.03 (-0.29%) | 1,084,494 |
| 17 Nov 2020 | CNY | 10.33 | 10.33 | 10.16 | 10.28 | 10.28 | -0.04 (-0.39%) | 1,347,076 |
| 16 Nov 2020 | CNY | 10.13 | 10.33 | 10.12 | 10.32 | 10.32 | +0.21 (+2.08%) | 1,379,588 |
| 13 Nov 2020 | CNY | 10.11 | 10.15 | 10 | 10.11 | 10.11 | -0.06 (-0.59%) | 956,180 |
| 12 Nov 2020 | CNY | 10.28 | 10.28 | 10.11 | 10.17 | 10.17 | -0.01 (-0.10%) | 1,036,780 |
| 11 Nov 2020 | CNY | 10.3 | 10.35 | 10.16 | 10.18 | 10.18 | -0.16 (-1.55%) | 1,385,660 |
| 10 Nov 2020 | CNY | 10.49 | 10.5 | 10.3 | 10.34 | 10.34 | -0.15 (-1.43%) | 2,104,860 |
| 9 Nov 2020 | CNY | 10.4 | 10.55 | 10.4 | 10.49 | 10.49 | +0.09 (+0.87%) | 3,029,365 |
| 6 Nov 2020 | CNY | 10.4 | 10.47 | 10.28 | 10.4 | 10.4 | +0.01 (+0.10%) | 2,760,887 |
| 5 Nov 2020 | CNY | 10.24 | 10.46 | 10.16 | 10.39 | 10.39 | +0.22 (+2.16%) | 3,707,416 |
| 4 Nov 2020 | CNY | 9.85 | 10.69 | 9.74 | 10.17 | 10.17 | +0.34 (+3.46%) | 3,495,304 |
| 3 Nov 2020 | CNY | 9.65 | 9.89 | 9.65 | 9.83 | 9.83 | +0.17 (+1.76%) | 1,516,664 |
| 2 Nov 2020 | CNY | 9.8 | 9.84 | 9.61 | 9.66 | 9.66 | +0.04 (+0.42%) | 1,727,000 |
| 30 Oct 2020 | CNY | 10.12 | 10.15 | 9.56 | 9.62 | 9.62 | -0.5 (-4.94%) | 3,389,934 |
| 29 Oct 2020 | CNY | 10.11 | 10.23 | 10.11 | 10.12 | 10.12 | -0.11 (-1.08%) | 1,233,121 |
| 28 Oct 2020 | CNY | 10.21 | 10.28 | 10.14 | 10.23 | 10.23 | +0.06 (+0.59%) | 1,126,036 |
| 27 Oct 2020 | CNY | 10.25 | 10.28 | 10.14 | 10.17 | 10.17 | -0.06 (-0.59%) | 1,077,965 |
| 26 Oct 2020 | CNY | 10.28 | 10.28 | 10.14 | 10.23 | 10.23 | +0.02 (+0.20%) | 972,960 |
| 23 Oct 2020 | CNY | 10.26 | 10.32 | 10.2 | 10.21 | 10.21 | -0.04 (-0.39%) | 1,200,540 |
| 22 Oct 2020 | CNY | 10.33 | 10.33 | 10.18 | 10.25 | 10.25 | -0.09 (-0.87%) | 1,053,972 |
| 21 Oct 2020 | CNY | 10.31 | 10.37 | 10.2 | 10.34 | 10.34 | +0.04 (+0.39%) | 1,221,620 |
