| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 7.61 | 7.77 | 7.57 | 7.61 | 7.61 | -0.1 (-1.30%) | 25,759,176 |
| 30 Nov 2020 | CNY | 7.73 | 7.78 | 7.52 | 7.71 | 7.71 | +0.08 (+1.05%) | 22,918,307 |
| 27 Nov 2020 | CNY | 7.72 | 7.81 | 7.48 | 7.63 | 7.63 | -0.2 (-2.55%) | 32,472,835 |
| 26 Nov 2020 | CNY | 8.02 | 8.19 | 7.7 | 7.83 | 7.83 | -0.17 (-2.13%) | 36,497,934 |
| 25 Nov 2020 | CNY | 7.86 | 8.2 | 7.77 | 8 | 8 | +0.15 (+1.91%) | 49,990,960 |
| 24 Nov 2020 | CNY | 7.94 | 8.12 | 7.81 | 7.85 | 7.85 | -0.19 (-2.36%) | 35,634,538 |
| 23 Nov 2020 | CNY | 7.84 | 8.14 | 7.7 | 8.04 | 8.04 | +0.2 (+2.55%) | 49,771,692 |
| 20 Nov 2020 | CNY | 7.8 | 7.96 | 7.61 | 7.84 | 7.84 | -0.02 (-0.25%) | 45,963,665 |
| 19 Nov 2020 | CNY | 7.77 | 8.05 | 7.77 | 7.86 | 7.86 | -0.02 (-0.25%) | 55,788,819 |
| 18 Nov 2020 | CNY | 8.18 | 8.25 | 7.88 | 7.88 | 7.88 | -0.88 (-10.05%) | 111,035,337 |
| 17 Nov 2020 | CNY | 8.08 | 8.97 | 8.04 | 8.76 | 8.76 | +0.61 (+7.48%) | 166,384,695 |
| 16 Nov 2020 | CNY | 8.5 | 8.55 | 8.1 | 8.15 | 8.15 | +0.38 (+4.89%) | 124,195,911 |
| 13 Nov 2020 | CNY | 6.95 | 7.77 | 6.75 | 7.77 | 7.77 | +0.71 (+10.06%) | 39,519,339 |
| 12 Nov 2020 | CNY | 6.91 | 7.2 | 6.78 | 7.06 | 7.06 | +0.19 (+2.77%) | 18,703,564 |
| 11 Nov 2020 | CNY | 6.66 | 6.97 | 6.65 | 6.87 | 6.87 | +0.14 (+2.08%) | 13,043,136 |
| 10 Nov 2020 | CNY | 6.75 | 6.92 | 6.61 | 6.73 | 6.73 | +0.16 (+2.44%) | 16,249,330 |
| 9 Nov 2020 | CNY | 6.5 | 6.6 | 6.5 | 6.57 | 6.57 | +0.09 (+1.39%) | 6,673,151 |
| 6 Nov 2020 | CNY | 6.5 | 6.58 | 6.4 | 6.48 | 6.48 | -0.04 (-0.61%) | 4,186,250 |
| 5 Nov 2020 | CNY | 6.52 | 6.54 | 6.45 | 6.52 | 6.52 | +0.05 (+0.77%) | 4,718,950 |
| 4 Nov 2020 | CNY | 6.46 | 6.52 | 6.38 | 6.47 | 6.47 | 0.0 (0.0%) | 4,601,550 |
| 3 Nov 2020 | CNY | 6.24 | 6.56 | 6.21 | 6.47 | 6.47 | +0.28 (+4.52%) | 9,456,050 |
| 2 Nov 2020 | CNY | 6.24 | 6.35 | 6.13 | 6.19 | 6.19 | -0.17 (-2.67%) | 7,246,971 |
| 30 Oct 2020 | CNY | 6.39 | 6.59 | 6.28 | 6.36 | 6.36 | -0.26 (-3.93%) | 8,077,248 |
| 29 Oct 2020 | CNY | 6.58 | 6.74 | 6.5 | 6.62 | 6.62 | +0.07 (+1.07%) | 6,152,456 |
| 28 Oct 2020 | CNY | 6.48 | 6.56 | 6.36 | 6.55 | 6.55 | +0.08 (+1.24%) | 3,443,372 |
| 27 Oct 2020 | CNY | 6.46 | 6.53 | 6.4 | 6.47 | 6.47 | -0.03 (-0.46%) | 3,871,450 |
| 26 Oct 2020 | CNY | 6.51 | 6.56 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 3,036,435 |
| 23 Oct 2020 | CNY | 6.6 | 6.82 | 6.5 | 6.52 | 6.52 | -0.15 (-2.25%) | 7,532,910 |
| 22 Oct 2020 | CNY | 6.8 | 6.8 | 6.63 | 6.67 | 6.67 | -0.07 (-1.04%) | 4,888,223 |
| 21 Oct 2020 | CNY | 6.82 | 6.87 | 6.66 | 6.74 | 6.74 | -0.12 (-1.75%) | 4,274,347 |
