| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 9.05 | 9.34 | 8.96 | 9.25 | 9.25 | +0.2 (+2.21%) | 31,926,587 |
| 20 Nov 2020 | CNY | 8.79 | 9.08 | 8.76 | 9.05 | 9.05 | +0.25 (+2.84%) | 24,906,189 |
| 19 Nov 2020 | CNY | 8.87 | 8.89 | 8.73 | 8.8 | 8.8 | -0.11 (-1.23%) | 14,558,240 |
| 18 Nov 2020 | CNY | 8.78 | 8.96 | 8.78 | 8.91 | 8.91 | +0.11 (+1.25%) | 17,435,614 |
| 17 Nov 2020 | CNY | 8.79 | 8.93 | 8.76 | 8.8 | 8.8 | -0.04 (-0.45%) | 15,910,014 |
| 16 Nov 2020 | CNY | 8.63 | 8.95 | 8.62 | 8.84 | 8.84 | +0.25 (+2.91%) | 23,364,991 |
| 13 Nov 2020 | CNY | 8.57 | 8.65 | 8.51 | 8.59 | 8.59 | +0.04 (+0.47%) | 11,230,661 |
| 12 Nov 2020 | CNY | 8.55 | 8.63 | 8.48 | 8.55 | 8.55 | -0.06 (-0.70%) | 10,575,551 |
| 11 Nov 2020 | CNY | 8.67 | 8.72 | 8.57 | 8.61 | 8.61 | -0.07 (-0.81%) | 14,024,577 |
| 10 Nov 2020 | CNY | 8.51 | 8.72 | 8.51 | 8.68 | 8.68 | -0.3 (-3.34%) | 23,652,498 |
| 9 Nov 2020 | CNY | 9.01 | 9.07 | 8.9 | 8.98 | 8.98 | +0.02 (+0.22%) | 23,342,102 |
| 6 Nov 2020 | CNY | 9.11 | 9.17 | 8.91 | 8.96 | 8.96 | +0.02 (+0.22%) | 30,865,250 |
| 5 Nov 2020 | CNY | 8.9 | 8.95 | 8.79 | 8.94 | 8.94 | +0.06 (+0.68%) | 17,215,547 |
| 4 Nov 2020 | CNY | 8.87 | 8.93 | 8.77 | 8.88 | 8.88 | +0.04 (+0.45%) | 16,582,810 |
| 3 Nov 2020 | CNY | 8.5 | 8.93 | 8.47 | 8.84 | 8.84 | +0.38 (+4.49%) | 24,925,344 |
| 2 Nov 2020 | CNY | 8.29 | 8.52 | 8.22 | 8.46 | 8.46 | +0.15 (+1.81%) | 14,006,645 |
| 30 Oct 2020 | CNY | 8.48 | 8.53 | 8.25 | 8.31 | 8.31 | -0.21 (-2.46%) | 13,730,570 |
| 29 Oct 2020 | CNY | 8.53 | 8.54 | 8.41 | 8.52 | 8.52 | -0.25 (-2.85%) | 17,147,682 |
| 28 Oct 2020 | CNY | 8.72 | 8.79 | 8.64 | 8.77 | 8.77 | 0.0 (0.0%) | 11,945,824 |
| 27 Oct 2020 | CNY | 8.65 | 8.82 | 8.61 | 8.77 | 8.77 | +0.12 (+1.39%) | 15,441,776 |
| 26 Oct 2020 | CNY | 8.67 | 8.71 | 8.56 | 8.65 | 8.65 | -0.07 (-0.80%) | 7,690,994 |
| 23 Oct 2020 | CNY | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | -0.04 (-0.46%) | 8,490,385 |
| 22 Oct 2020 | CNY | 8.81 | 8.81 | 8.63 | 8.76 | 8.76 | -0.08 (-0.90%) | 11,530,609 |
| 21 Oct 2020 | CNY | 8.75 | 8.87 | 8.72 | 8.84 | 8.84 | +0.16 (+1.84%) | 18,897,429 |
| 20 Oct 2020 | CNY | 8.75 | 8.78 | 8.57 | 8.68 | 8.68 | -0.17 (-1.92%) | 15,496,832 |
| 19 Oct 2020 | CNY | 8.75 | 8.87 | 8.7 | 8.85 | 8.85 | +0.06 (+0.68%) | 13,803,028 |
| 16 Oct 2020 | CNY | 8.85 | 8.92 | 8.71 | 8.79 | 8.79 | -0.02 (-0.23%) | 9,957,360 |
| 15 Oct 2020 | CNY | 8.81 | 8.87 | 8.78 | 8.81 | 8.81 | -0.02 (-0.23%) | 7,694,271 |
| 14 Oct 2020 | CNY | 8.81 | 8.88 | 8.77 | 8.83 | 8.83 | -0.14 (-1.56%) | 15,354,460 |
| 13 Oct 2020 | CNY | 8.79 | 9.06 | 8.72 | 8.97 | 8.97 | +0.12 (+1.36%) | 18,391,582 |
