| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.82 | 8.92 | 8.81 | 8.89 | 8.89 | +0.09 (+1.02%) | 4,544,727 |
| 30 Nov 2020 | CNY | 8.8 | 8.9 | 8.74 | 8.8 | 8.8 | -0.01 (-0.11%) | 3,455,001 |
| 27 Nov 2020 | CNY | 8.87 | 8.88 | 8.74 | 8.81 | 8.81 | -0.03 (-0.34%) | 3,136,574 |
| 26 Nov 2020 | CNY | 8.97 | 8.97 | 8.83 | 8.84 | 8.84 | -0.09 (-1.01%) | 4,337,822 |
| 25 Nov 2020 | CNY | 8.93 | 9.12 | 8.89 | 8.93 | 8.93 | -0.03 (-0.33%) | 7,256,034 |
| 24 Nov 2020 | CNY | 8.93 | 9.08 | 8.89 | 8.96 | 8.96 | +0.03 (+0.34%) | 6,903,212 |
| 23 Nov 2020 | CNY | 8.94 | 8.96 | 8.84 | 8.93 | 8.93 | -0.05 (-0.56%) | 4,769,725 |
| 20 Nov 2020 | CNY | 8.99 | 8.99 | 8.86 | 8.98 | 8.98 | -0.01 (-0.11%) | 4,436,361 |
| 19 Nov 2020 | CNY | 8.9 | 9.12 | 8.88 | 8.99 | 8.99 | +0.12 (+1.35%) | 5,864,560 |
| 18 Nov 2020 | CNY | 8.81 | 8.94 | 8.7 | 8.87 | 8.87 | +0.02 (+0.23%) | 3,770,700 |
| 17 Nov 2020 | CNY | 8.99 | 9.03 | 8.78 | 8.85 | 8.85 | -0.14 (-1.56%) | 4,940,337 |
| 16 Nov 2020 | CNY | 8.99 | 9.06 | 8.95 | 8.99 | 8.99 | 0.0 (0.0%) | 3,449,775 |
| 13 Nov 2020 | CNY | 8.85 | 8.99 | 8.78 | 8.99 | 8.99 | +0.08 (+0.90%) | 3,838,379 |
| 12 Nov 2020 | CNY | 8.89 | 9.05 | 8.83 | 8.91 | 8.91 | +0.09 (+1.02%) | 3,803,916 |
| 11 Nov 2020 | CNY | 9.05 | 9.05 | 8.81 | 8.82 | 8.82 | -0.24 (-2.65%) | 5,322,163 |
| 10 Nov 2020 | CNY | 9.2 | 9.22 | 9.02 | 9.06 | 9.06 | -0.14 (-1.52%) | 6,227,700 |
| 9 Nov 2020 | CNY | 9.06 | 9.25 | 9.06 | 9.2 | 9.2 | +0.18 (+2.00%) | 8,961,435 |
| 6 Nov 2020 | CNY | 9.03 | 9.12 | 8.97 | 9.02 | 9.02 | -0.06 (-0.66%) | 4,904,897 |
| 5 Nov 2020 | CNY | 8.94 | 9.1 | 8.88 | 9.08 | 9.08 | +0.17 (+1.91%) | 6,913,057 |
| 4 Nov 2020 | CNY | 8.95 | 9.08 | 8.89 | 8.91 | 8.91 | -0.07 (-0.78%) | 4,339,342 |
| 3 Nov 2020 | CNY | 8.9 | 9.05 | 8.89 | 8.98 | 8.98 | +0.02 (+0.22%) | 5,193,601 |
| 2 Nov 2020 | CNY | 8.7 | 9.08 | 8.53 | 8.96 | 8.96 | +0.26 (+2.99%) | 7,717,096 |
| 30 Oct 2020 | CNY | 9 | 9.12 | 8.69 | 8.7 | 8.7 | -0.32 (-3.55%) | 7,007,543 |
| 29 Oct 2020 | CNY | 8.92 | 9.12 | 8.8 | 9.02 | 9.02 | -0.08 (-0.88%) | 7,809,470 |
| 28 Oct 2020 | CNY | 9.48 | 9.53 | 9.09 | 9.1 | 9.1 | -0.48 (-5.01%) | 11,932,869 |
| 27 Oct 2020 | CNY | 10 | 10 | 9.45 | 9.58 | 9.58 | -0.54 (-5.34%) | 12,990,899 |
| 26 Oct 2020 | CNY | 10.08 | 10.16 | 9.9 | 10.12 | 10.12 | +0.02 (+0.20%) | 3,065,335 |
| 23 Oct 2020 | CNY | 10.16 | 10.26 | 10.04 | 10.1 | 10.1 | -0.08 (-0.79%) | 4,218,734 |
| 22 Oct 2020 | CNY | 10.08 | 10.23 | 9.94 | 10.18 | 10.18 | +0.11 (+1.09%) | 5,665,305 |
| 21 Oct 2020 | CNY | 10.18 | 10.26 | 10.01 | 10.07 | 10.07 | -0.11 (-1.08%) | 4,877,442 |
