| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.98 | 7.02 | 6.85 | 7.01 | 7.01 | -0.02 (-0.28%) | 7,887,761 |
| 30 Nov 2020 | CNY | 7.01 | 7.23 | 6.98 | 7.03 | 7.03 | -0.01 (-0.14%) | 14,666,933 |
| 27 Nov 2020 | CNY | 7 | 7.06 | 6.88 | 7.04 | 7.04 | +0.04 (+0.57%) | 7,983,520 |
| 26 Nov 2020 | CNY | 7.13 | 7.16 | 6.93 | 7 | 7 | -0.09 (-1.27%) | 10,095,739 |
| 25 Nov 2020 | CNY | 7.38 | 7.43 | 7.06 | 7.09 | 7.09 | -0.31 (-4.19%) | 15,411,124 |
| 24 Nov 2020 | CNY | 7.25 | 7.42 | 7.19 | 7.4 | 7.4 | +0.11 (+1.51%) | 14,478,960 |
| 23 Nov 2020 | CNY | 7.19 | 7.45 | 7.12 | 7.29 | 7.29 | +0.12 (+1.67%) | 18,063,191 |
| 20 Nov 2020 | CNY | 7.02 | 7.22 | 6.96 | 7.17 | 7.17 | +0.16 (+2.28%) | 11,223,030 |
| 19 Nov 2020 | CNY | 7.05 | 7.12 | 6.91 | 7.01 | 7.01 | -0.06 (-0.85%) | 8,674,486 |
| 18 Nov 2020 | CNY | 6.89 | 7.15 | 6.88 | 7.07 | 7.07 | +0.19 (+2.76%) | 14,181,627 |
| 17 Nov 2020 | CNY | 6.92 | 7 | 6.83 | 6.88 | 6.88 | -0.06 (-0.86%) | 8,488,002 |
| 16 Nov 2020 | CNY | 6.71 | 7.01 | 6.67 | 6.94 | 6.94 | +0.25 (+3.74%) | 13,671,785 |
| 13 Nov 2020 | CNY | 6.63 | 6.78 | 6.61 | 6.69 | 6.69 | +0.05 (+0.75%) | 5,595,798 |
| 12 Nov 2020 | CNY | 6.7 | 6.73 | 6.61 | 6.64 | 6.64 | -0.08 (-1.19%) | 5,356,969 |
| 11 Nov 2020 | CNY | 6.75 | 6.83 | 6.62 | 6.72 | 6.72 | +0.04 (+0.60%) | 5,801,251 |
| 10 Nov 2020 | CNY | 6.78 | 6.79 | 6.64 | 6.68 | 6.68 | -0.08 (-1.18%) | 3,886,340 |
| 9 Nov 2020 | CNY | 6.61 | 6.77 | 6.59 | 6.76 | 6.76 | +0.2 (+3.05%) | 6,836,971 |
| 6 Nov 2020 | CNY | 6.63 | 6.7 | 6.51 | 6.56 | 6.56 | -0.04 (-0.61%) | 3,547,383 |
| 5 Nov 2020 | CNY | 6.62 | 6.76 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 4,082,294 |
| 4 Nov 2020 | CNY | 6.56 | 6.63 | 6.5 | 6.57 | 6.57 | +0.02 (+0.31%) | 3,936,035 |
| 3 Nov 2020 | CNY | 6.29 | 6.57 | 6.28 | 6.55 | 6.55 | +0.28 (+4.47%) | 6,414,284 |
| 2 Nov 2020 | CNY | 6.26 | 6.3 | 6.19 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,719,628 |
| 30 Oct 2020 | CNY | 6.38 | 6.4 | 6.2 | 6.26 | 6.26 | -0.11 (-1.73%) | 4,516,580 |
| 29 Oct 2020 | CNY | 6.48 | 6.48 | 6.35 | 6.37 | 6.37 | -0.1 (-1.55%) | 3,991,000 |
| 28 Oct 2020 | CNY | 6.6 | 6.65 | 6.41 | 6.47 | 6.47 | -0.15 (-2.27%) | 4,506,560 |
| 27 Oct 2020 | CNY | 6.58 | 6.64 | 6.55 | 6.62 | 6.62 | 0.0 (0.0%) | 1,838,157 |
| 26 Oct 2020 | CNY | 6.66 | 6.7 | 6.58 | 6.62 | 6.62 | -0.05 (-0.75%) | 1,803,024 |
| 23 Oct 2020 | CNY | 6.72 | 6.77 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 1,897,818 |
| 22 Oct 2020 | CNY | 6.74 | 6.74 | 6.64 | 6.69 | 6.69 | -0.03 (-0.45%) | 1,964,086 |
| 21 Oct 2020 | CNY | 6.82 | 6.82 | 6.68 | 6.72 | 6.72 | -0.12 (-1.75%) | 2,925,922 |
