| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | CNY | 7.42 | 7.45 | 7.34 | 7.42 | 7.42 | -0.02 (-0.27%) | 15,636,710 |
| 18 Dec 2020 | CNY | 7.52 | 7.53 | 7.42 | 7.44 | 7.44 | -0.11 (-1.46%) | 18,570,338 |
| 17 Dec 2020 | CNY | 7.39 | 7.57 | 7.33 | 7.55 | 7.55 | +0.16 (+2.17%) | 22,757,521 |
| 16 Dec 2020 | CNY | 7.34 | 7.42 | 7.28 | 7.39 | 7.39 | +0.05 (+0.68%) | 15,674,740 |
| 15 Dec 2020 | CNY | 7.38 | 7.41 | 7.26 | 7.34 | 7.34 | -0.04 (-0.54%) | 15,123,706 |
| 14 Dec 2020 | CNY | 7.41 | 7.41 | 7.31 | 7.38 | 7.38 | -0.07 (-0.94%) | 16,602,685 |
| 11 Dec 2020 | CNY | 7.43 | 7.51 | 7.29 | 7.45 | 7.45 | +0.06 (+0.81%) | 25,741,720 |
| 10 Dec 2020 | CNY | 7.39 | 7.48 | 7.33 | 7.39 | 7.39 | -0.05 (-0.67%) | 19,589,023 |
| 9 Dec 2020 | CNY | 7.9 | 7.97 | 7.43 | 7.44 | 7.44 | -0.31 (-4%) | 50,482,986 |
| 8 Dec 2020 | CNY | 7.88 | 7.9 | 7.69 | 7.75 | 7.75 | -0.11 (-1.40%) | 28,075,312 |
| 7 Dec 2020 | CNY | 7.89 | 8.02 | 7.72 | 7.86 | 7.86 | -0.03 (-0.38%) | 33,260,837 |
| 4 Dec 2020 | CNY | 7.93 | 7.94 | 7.83 | 7.89 | 7.89 | -0.06 (-0.75%) | 25,374,517 |
| 3 Dec 2020 | CNY | 8.06 | 8.09 | 7.85 | 7.95 | 7.95 | -0.17 (-2.09%) | 52,727,867 |
| 2 Dec 2020 | CNY | 8.16 | 8.4 | 8.01 | 8.12 | 8.12 | -0.07 (-0.85%) | 85,621,300 |
| 1 Dec 2020 | CNY | 7.72 | 8.2 | 7.72 | 8.19 | 8.19 | +0.43 (+5.54%) | 75,581,459 |
| 30 Nov 2020 | CNY | 7.71 | 7.9 | 7.65 | 7.76 | 7.76 | +0.02 (+0.26%) | 33,014,412 |
| 27 Nov 2020 | CNY | 7.58 | 7.9 | 7.58 | 7.74 | 7.74 | +0.18 (+2.38%) | 33,049,974 |
| 26 Nov 2020 | CNY | 7.63 | 7.66 | 7.53 | 7.56 | 7.56 | -0.05 (-0.66%) | 15,553,998 |
| 25 Nov 2020 | CNY | 7.77 | 7.84 | 7.6 | 7.61 | 7.61 | -0.11 (-1.42%) | 25,311,450 |
| 24 Nov 2020 | CNY | 7.7 | 7.76 | 7.66 | 7.72 | 7.72 | +0.02 (+0.26%) | 16,825,329 |
| 23 Nov 2020 | CNY | 7.57 | 7.74 | 7.57 | 7.7 | 7.7 | +0.13 (+1.72%) | 26,640,593 |
| 20 Nov 2020 | CNY | 7.56 | 7.6 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 14,857,041 |
| 19 Nov 2020 | CNY | 7.5 | 7.6 | 7.48 | 7.54 | 7.54 | 0.0 (0.0%) | 18,314,213 |
| 18 Nov 2020 | CNY | 7.45 | 7.58 | 7.45 | 7.54 | 7.54 | +0.06 (+0.80%) | 17,655,013 |
| 17 Nov 2020 | CNY | 7.51 | 7.62 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 24,276,860 |
| 16 Nov 2020 | CNY | 7.36 | 7.5 | 7.36 | 7.48 | 7.48 | +0.18 (+2.47%) | 19,737,833 |
| 13 Nov 2020 | CNY | 7.36 | 7.41 | 7.24 | 7.3 | 7.3 | -0.09 (-1.22%) | 12,527,220 |
| 12 Nov 2020 | CNY | 7.4 | 7.44 | 7.33 | 7.39 | 7.39 | -0.01 (-0.14%) | 13,602,875 |
| 11 Nov 2020 | CNY | 7.35 | 7.52 | 7.3 | 7.4 | 7.4 | +0.04 (+0.54%) | 28,111,292 |
| 10 Nov 2020 | CNY | 7.28 | 7.45 | 7.22 | 7.36 | 7.36 | +0.13 (+1.80%) | 27,386,493 |
