| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 7.53 | 7.71 | 7.47 | 7.66 | 7.66 | +0.16 (+2.13%) | 45,308,246 |
| 30 Nov 2020 | CNY | 7.79 | 7.79 | 7.5 | 7.5 | 7.5 | -0.36 (-4.58%) | 65,627,837 |
| 27 Nov 2020 | CNY | 7.7 | 8.13 | 7.46 | 7.86 | 7.86 | +0.33 (+4.38%) | 92,569,233 |
| 26 Nov 2020 | CNY | 7.8 | 7.8 | 7.42 | 7.53 | 7.53 | -0.25 (-3.21%) | 66,963,155 |
| 25 Nov 2020 | CNY | 8.05 | 8.15 | 7.76 | 7.78 | 7.78 | -0.28 (-3.47%) | 74,414,880 |
| 24 Nov 2020 | CNY | 8 | 8.33 | 7.97 | 8.06 | 8.06 | +0.08 (+1.00%) | 92,591,628 |
| 23 Nov 2020 | CNY | 8.02 | 8.2 | 7.86 | 7.98 | 7.98 | +0.14 (+1.79%) | 125,299,830 |
| 20 Nov 2020 | CNY | 7.32 | 8.07 | 7.25 | 7.84 | 7.84 | +0.5 (+6.81%) | 122,900,024 |
| 19 Nov 2020 | CNY | 7.5 | 7.63 | 7.26 | 7.34 | 7.34 | -0.15 (-2.00%) | 40,420,656 |
| 18 Nov 2020 | CNY | 7.41 | 7.65 | 7.4 | 7.49 | 7.49 | +0.04 (+0.54%) | 33,609,169 |
| 17 Nov 2020 | CNY | 7.46 | 7.63 | 7.38 | 7.45 | 7.45 | 0.0 (0.0%) | 41,263,132 |
| 16 Nov 2020 | CNY | 7.23 | 7.49 | 7.14 | 7.45 | 7.45 | +0.19 (+2.62%) | 46,131,245 |
| 13 Nov 2020 | CNY | 7.23 | 7.35 | 7.19 | 7.26 | 7.26 | +0.01 (+0.14%) | 25,779,809 |
| 12 Nov 2020 | CNY | 7.25 | 7.34 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 29,209,828 |
| 11 Nov 2020 | CNY | 7.23 | 7.41 | 7.16 | 7.25 | 7.25 | +0.02 (+0.28%) | 42,189,090 |
| 10 Nov 2020 | CNY | 7.49 | 7.5 | 7.22 | 7.23 | 7.23 | -0.31 (-4.11%) | 54,415,684 |
| 9 Nov 2020 | CNY | 7.6 | 7.69 | 7.41 | 7.54 | 7.54 | -0.11 (-1.44%) | 66,532,058 |
| 6 Nov 2020 | CNY | 7.64 | 7.75 | 7.56 | 7.65 | 7.65 | +0.01 (+0.13%) | 52,653,418 |
| 5 Nov 2020 | CNY | 7.52 | 7.79 | 7.41 | 7.64 | 7.64 | +0.21 (+2.83%) | 73,614,458 |
| 4 Nov 2020 | CNY | 7.47 | 7.59 | 7.32 | 7.43 | 7.43 | -0.03 (-0.40%) | 44,700,841 |
| 3 Nov 2020 | CNY | 7.47 | 7.58 | 7.38 | 7.46 | 7.46 | -0.06 (-0.80%) | 54,743,210 |
| 2 Nov 2020 | CNY | 7.15 | 7.66 | 7.11 | 7.52 | 7.52 | +0.32 (+4.44%) | 90,323,580 |
| 30 Oct 2020 | CNY | 7.26 | 7.4 | 7.1 | 7.2 | 7.2 | -0.09 (-1.23%) | 65,010,015 |
| 29 Oct 2020 | CNY | 7.23 | 7.43 | 7.21 | 7.29 | 7.29 | -0.09 (-1.22%) | 50,026,257 |
| 28 Oct 2020 | CNY | 7.28 | 7.41 | 7.17 | 7.38 | 7.38 | +0.09 (+1.23%) | 60,832,541 |
| 27 Oct 2020 | CNY | 7.05 | 7.42 | 7.02 | 7.29 | 7.29 | +0.12 (+1.67%) | 69,294,002 |
| 26 Oct 2020 | CNY | 7.11 | 7.3 | 7.08 | 7.17 | 7.17 | +0.07 (+0.99%) | 47,888,748 |
| 23 Oct 2020 | CNY | 7.19 | 7.27 | 7.08 | 7.1 | 7.1 | +0.03 (+0.42%) | 46,861,497 |
| 22 Oct 2020 | CNY | 6.91 | 7.15 | 6.85 | 7.07 | 7.07 | +0.12 (+1.73%) | 42,364,040 |
| 21 Oct 2020 | CNY | 6.9 | 7.08 | 6.87 | 6.95 | 6.95 | +0.04 (+0.58%) | 34,521,282 |
