| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.83 | 6.85 | 6.81 | 6.85 | 6.85 | +0.01 (+0.15%) | 3,274,430 |
| 30 Nov 2020 | CNY | 6.85 | 6.9 | 6.83 | 6.84 | 6.84 | -0.03 (-0.44%) | 5,169,066 |
| 27 Nov 2020 | CNY | 6.93 | 6.93 | 6.84 | 6.87 | 6.87 | +0.03 (+0.44%) | 4,256,986 |
| 26 Nov 2020 | CNY | 6.85 | 6.86 | 6.83 | 6.84 | 6.84 | 0.0 (0.0%) | 2,662,470 |
| 25 Nov 2020 | CNY | 6.85 | 6.86 | 6.83 | 6.84 | 6.84 | 0.0 (0.0%) | 2,150,363 |
| 24 Nov 2020 | CNY | 6.85 | 6.85 | 6.82 | 6.84 | 6.84 | 0.0 (0.0%) | 1,948,952 |
| 23 Nov 2020 | CNY | 6.85 | 6.89 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,953,372 |
| 20 Nov 2020 | CNY | 6.84 | 6.87 | 6.83 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,983,897 |
| 19 Nov 2020 | CNY | 6.85 | 6.86 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 1,608,696 |
| 18 Nov 2020 | CNY | 6.9 | 6.94 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 3,716,108 |
| 17 Nov 2020 | CNY | 6.9 | 6.91 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,678,809 |
| 16 Nov 2020 | CNY | 6.85 | 6.9 | 6.84 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,588,197 |
| 13 Nov 2020 | CNY | 6.9 | 6.91 | 6.82 | 6.85 | 6.85 | -0.05 (-0.72%) | 2,852,614 |
| 12 Nov 2020 | CNY | 6.85 | 6.9 | 6.82 | 6.9 | 6.9 | +0.06 (+0.88%) | 2,413,285 |
| 11 Nov 2020 | CNY | 6.82 | 6.86 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 1,134,542 |
| 10 Nov 2020 | CNY | 6.8 | 6.88 | 6.79 | 6.84 | 6.84 | +0.04 (+0.59%) | 2,828,498 |
| 9 Nov 2020 | CNY | 6.8 | 6.83 | 6.78 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,866,800 |
| 6 Nov 2020 | CNY | 6.84 | 6.84 | 6.76 | 6.78 | 6.78 | -0.03 (-0.44%) | 1,828,326 |
| 5 Nov 2020 | CNY | 6.86 | 6.9 | 6.78 | 6.81 | 6.81 | -0.02 (-0.29%) | 2,268,283 |
| 4 Nov 2020 | CNY | 6.84 | 6.87 | 6.81 | 6.83 | 6.83 | -0.04 (-0.58%) | 796,162 |
| 3 Nov 2020 | CNY | 6.82 | 6.89 | 6.75 | 6.87 | 6.87 | +0.07 (+1.03%) | 2,508,372 |
| 2 Nov 2020 | CNY | 6.83 | 6.85 | 6.78 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,252,631 |
| 30 Oct 2020 | CNY | 6.88 | 6.89 | 6.81 | 6.82 | 6.82 | -0.06 (-0.87%) | 1,989,047 |
| 29 Oct 2020 | CNY | 6.81 | 6.9 | 6.79 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,809,352 |
| 28 Oct 2020 | CNY | 6.88 | 6.94 | 6.84 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,741,029 |
| 27 Oct 2020 | CNY | 6.86 | 6.92 | 6.83 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,340,688 |
| 26 Oct 2020 | CNY | 6.82 | 6.92 | 6.78 | 6.88 | 6.88 | +0.05 (+0.73%) | 3,153,160 |
| 23 Oct 2020 | CNY | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | -0.02 (-0.29%) | 1,349,493 |
| 22 Oct 2020 | CNY | 6.88 | 6.89 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 814,487 |
| 21 Oct 2020 | CNY | 6.84 | 6.9 | 6.82 | 6.9 | 6.9 | +0.06 (+0.88%) | 1,145,563 |
