| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 7.49 | 7.79 | 7.48 | 7.58 | 7.58 | +0.09 (+1.20%) | 8,078,537 |
| 27 Nov 2020 | CNY | 7.51 | 7.55 | 7.37 | 7.49 | 7.49 | -0.01 (-0.13%) | 3,277,452 |
| 26 Nov 2020 | CNY | 7.48 | 7.57 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,003,448 |
| 25 Nov 2020 | CNY | 7.54 | 7.65 | 7.47 | 7.47 | 7.47 | -0.13 (-1.71%) | 4,235,833 |
| 24 Nov 2020 | CNY | 7.7 | 7.7 | 7.57 | 7.6 | 7.6 | -0.03 (-0.39%) | 3,642,991 |
| 23 Nov 2020 | CNY | 7.59 | 7.75 | 7.49 | 7.63 | 7.63 | +0.06 (+0.79%) | 8,680,649 |
| 20 Nov 2020 | CNY | 7.49 | 7.65 | 7.49 | 7.57 | 7.57 | +0.02 (+0.26%) | 4,496,055 |
| 19 Nov 2020 | CNY | 7.54 | 7.58 | 7.46 | 7.55 | 7.55 | 0.0 (0.0%) | 3,387,112 |
| 18 Nov 2020 | CNY | 7.65 | 7.67 | 7.51 | 7.55 | 7.55 | -0.1 (-1.31%) | 4,939,172 |
| 17 Nov 2020 | CNY | 7.51 | 7.72 | 7.43 | 7.65 | 7.65 | +0.16 (+2.14%) | 9,481,699 |
| 16 Nov 2020 | CNY | 7.46 | 7.55 | 7.44 | 7.49 | 7.49 | +0.04 (+0.54%) | 3,702,703 |
| 13 Nov 2020 | CNY | 7.61 | 7.63 | 7.41 | 7.45 | 7.45 | -0.14 (-1.84%) | 5,774,775 |
| 12 Nov 2020 | CNY | 7.56 | 7.7 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 7,173,369 |
| 11 Nov 2020 | CNY | 7.48 | 7.67 | 7.41 | 7.57 | 7.57 | +0.08 (+1.07%) | 9,764,078 |
| 10 Nov 2020 | CNY | 7.35 | 7.74 | 7.35 | 7.49 | 7.49 | +0.25 (+3.45%) | 19,543,143 |
| 9 Nov 2020 | CNY | 6.92 | 7.28 | 6.92 | 7.24 | 7.24 | +0.34 (+4.93%) | 10,363,349 |
| 6 Nov 2020 | CNY | 6.92 | 6.92 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 2,701,332 |
| 5 Nov 2020 | CNY | 6.89 | 6.94 | 6.85 | 6.91 | 6.91 | +0.07 (+1.02%) | 2,658,586 |
| 4 Nov 2020 | CNY | 6.9 | 6.91 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 2,571,752 |
| 3 Nov 2020 | CNY | 6.78 | 6.9 | 6.76 | 6.88 | 6.88 | +0.1 (+1.47%) | 3,296,412 |
| 2 Nov 2020 | CNY | 6.94 | 6.96 | 6.73 | 6.78 | 6.78 | -0.15 (-2.16%) | 5,301,175 |
| 30 Oct 2020 | CNY | 7.14 | 7.16 | 6.92 | 6.93 | 6.93 | -0.21 (-2.94%) | 5,897,820 |
| 29 Oct 2020 | CNY | 7.11 | 7.17 | 7.09 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,361,550 |
| 28 Oct 2020 | CNY | 7.17 | 7.21 | 7.1 | 7.17 | 7.17 | -0.01 (-0.14%) | 2,822,074 |
| 27 Oct 2020 | CNY | 7.24 | 7.24 | 7.16 | 7.18 | 7.18 | -0.08 (-1.10%) | 2,169,400 |
| 26 Oct 2020 | CNY | 7.23 | 7.3 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 3,272,276 |
| 23 Oct 2020 | CNY | 7.27 | 7.33 | 7.24 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,281,420 |
| 22 Oct 2020 | CNY | 7.3 | 7.32 | 7.25 | 7.29 | 7.29 | -0.03 (-0.41%) | 2,221,209 |
| 21 Oct 2020 | CNY | 7.35 | 7.37 | 7.28 | 7.32 | 7.32 | -0.05 (-0.68%) | 1,915,400 |
| 20 Oct 2020 | CNY | 7.32 | 7.38 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,327,400 |
