| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | CNY | 6.83 | 7 | 6.78 | 6.94 | 6.94 | +0.1 (+1.46%) | 4,736,522 |
| 16 Dec 2020 | CNY | 6.85 | 6.9 | 6.74 | 6.84 | 6.84 | 0.0 (0.0%) | 3,692,209 |
| 15 Dec 2020 | CNY | 6.91 | 6.91 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 4,814,502 |
| 14 Dec 2020 | CNY | 6.96 | 7.02 | 6.91 | 6.92 | 6.92 | -0.05 (-0.72%) | 3,794,300 |
| 11 Dec 2020 | CNY | 7.03 | 7.08 | 6.88 | 6.97 | 6.97 | -0.07 (-0.99%) | 5,569,100 |
| 10 Dec 2020 | CNY | 6.96 | 7.14 | 6.96 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,332,084 |
| 9 Dec 2020 | CNY | 7.07 | 7.14 | 6.98 | 6.98 | 6.98 | -0.16 (-2.24%) | 6,538,500 |
| 8 Dec 2020 | CNY | 7.23 | 7.36 | 7.11 | 7.14 | 7.14 | -0.11 (-1.52%) | 7,834,439 |
| 7 Dec 2020 | CNY | 7.06 | 7.45 | 6.98 | 7.25 | 7.25 | +0.16 (+2.26%) | 15,722,387 |
| 4 Dec 2020 | CNY | 7.08 | 7.14 | 6.92 | 7.09 | 7.09 | +0.05 (+0.71%) | 7,639,905 |
| 3 Dec 2020 | CNY | 7.23 | 7.23 | 7.02 | 7.04 | 7.04 | -0.18 (-2.49%) | 9,905,711 |
| 2 Dec 2020 | CNY | 7.27 | 7.35 | 7.07 | 7.22 | 7.22 | +0.03 (+0.42%) | 11,320,130 |
| 1 Dec 2020 | CNY | 7.21 | 7.25 | 7.02 | 7.19 | 7.19 | +0.01 (+0.14%) | 8,686,237 |
| 30 Nov 2020 | CNY | 7.2 | 7.33 | 7.12 | 7.18 | 7.18 | -0.1 (-1.37%) | 7,824,500 |
| 27 Nov 2020 | CNY | 7.24 | 7.31 | 7.14 | 7.28 | 7.28 | +0.03 (+0.41%) | 6,479,532 |
| 26 Nov 2020 | CNY | 7.32 | 7.38 | 7.24 | 7.25 | 7.25 | -0.05 (-0.68%) | 6,091,331 |
| 25 Nov 2020 | CNY | 7.46 | 7.49 | 7.28 | 7.3 | 7.3 | -0.13 (-1.75%) | 8,240,825 |
| 24 Nov 2020 | CNY | 7.45 | 7.52 | 7.33 | 7.43 | 7.43 | +0.01 (+0.13%) | 9,276,380 |
| 23 Nov 2020 | CNY | 7.1 | 7.58 | 7.05 | 7.42 | 7.42 | +0.33 (+4.65%) | 20,539,790 |
| 20 Nov 2020 | CNY | 7.14 | 7.19 | 7.03 | 7.09 | 7.09 | -0.06 (-0.84%) | 8,173,253 |
| 19 Nov 2020 | CNY | 7.29 | 7.38 | 7.08 | 7.15 | 7.15 | -0.17 (-2.32%) | 13,324,830 |
| 18 Nov 2020 | CNY | 7.33 | 7.38 | 7.21 | 7.32 | 7.32 | +0.03 (+0.41%) | 9,743,765 |
| 17 Nov 2020 | CNY | 7.25 | 7.68 | 7.14 | 7.29 | 7.29 | +0.19 (+2.68%) | 30,957,971 |
| 16 Nov 2020 | CNY | 7.08 | 7.13 | 7.02 | 7.1 | 7.1 | +0.07 (+1.00%) | 5,793,632 |
| 13 Nov 2020 | CNY | 6.97 | 7.03 | 6.93 | 7.03 | 7.03 | 0.0 (0.0%) | 4,154,594 |
| 12 Nov 2020 | CNY | 7.05 | 7.12 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 5,471,916 |
| 11 Nov 2020 | CNY | 7.14 | 7.14 | 6.93 | 7.05 | 7.05 | +0.07 (+1.00%) | 8,232,370 |
| 10 Nov 2020 | CNY | 7.08 | 7.15 | 6.92 | 6.98 | 6.98 | -0.1 (-1.41%) | 8,796,939 |
| 9 Nov 2020 | CNY | 7.02 | 7.13 | 6.93 | 7.08 | 7.08 | +0.16 (+2.31%) | 12,872,049 |
| 6 Nov 2020 | CNY | 6.9 | 7.04 | 6.84 | 6.92 | 6.92 | +0.01 (+0.14%) | 8,713,811 |
