| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 8.44 | 8.54 | 8.42 | 8.48 | 8.48 | 0.0 (0.0%) | 1,558,100 |
| 20 Nov 2020 | CNY | 8.47 | 8.5 | 8.41 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,135,204 |
| 19 Nov 2020 | CNY | 8.51 | 8.52 | 8.44 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,242,102 |
| 18 Nov 2020 | CNY | 8.42 | 8.52 | 8.4 | 8.47 | 8.47 | +0.05 (+0.59%) | 1,202,540 |
| 17 Nov 2020 | CNY | 8.52 | 8.52 | 8.39 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,533,040 |
| 16 Nov 2020 | CNY | 8.46 | 8.54 | 8.39 | 8.5 | 8.5 | +0.07 (+0.83%) | 2,110,460 |
| 13 Nov 2020 | CNY | 8.43 | 8.44 | 8.35 | 8.43 | 8.43 | -0.03 (-0.35%) | 1,432,026 |
| 12 Nov 2020 | CNY | 8.51 | 8.52 | 8.42 | 8.46 | 8.46 | 0.0 (0.0%) | 1,512,661 |
| 11 Nov 2020 | CNY | 8.51 | 8.59 | 8.42 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,594,880 |
| 10 Nov 2020 | CNY | 8.59 | 8.63 | 8.48 | 8.5 | 8.5 | -0.09 (-1.05%) | 2,339,465 |
| 9 Nov 2020 | CNY | 8.55 | 8.62 | 8.5 | 8.59 | 8.59 | +0.07 (+0.82%) | 3,490,033 |
| 6 Nov 2020 | CNY | 8.69 | 8.72 | 8.5 | 8.52 | 8.52 | -0.16 (-1.84%) | 2,321,693 |
| 5 Nov 2020 | CNY | 8.61 | 8.72 | 8.57 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,787,410 |
| 4 Nov 2020 | CNY | 8.73 | 8.78 | 8.55 | 8.6 | 8.6 | -0.13 (-1.49%) | 1,330,780 |
| 3 Nov 2020 | CNY | 8.6 | 8.73 | 8.55 | 8.73 | 8.73 | +0.15 (+1.75%) | 1,252,844 |
| 2 Nov 2020 | CNY | 8.65 | 8.68 | 8.54 | 8.58 | 8.58 | -0.03 (-0.35%) | 1,692,552 |
| 30 Oct 2020 | CNY | 8.9 | 8.9 | 8.6 | 8.61 | 8.61 | -0.2 (-2.27%) | 1,455,560 |
| 29 Oct 2020 | CNY | 8.62 | 8.89 | 8.61 | 8.81 | 8.81 | +0.08 (+0.92%) | 1,543,460 |
| 28 Oct 2020 | CNY | 8.66 | 8.77 | 8.55 | 8.73 | 8.73 | +0.03 (+0.34%) | 1,215,441 |
| 27 Oct 2020 | CNY | 8.63 | 8.76 | 8.62 | 8.7 | 8.7 | -0.02 (-0.23%) | 979,921 |
| 26 Oct 2020 | CNY | 8.7 | 8.76 | 8.58 | 8.72 | 8.72 | +0.02 (+0.23%) | 1,062,161 |
| 23 Oct 2020 | CNY | 8.89 | 8.92 | 8.69 | 8.7 | 8.7 | -0.17 (-1.92%) | 1,821,680 |
| 22 Oct 2020 | CNY | 8.82 | 8.95 | 8.67 | 8.87 | 8.87 | +0.05 (+0.57%) | 2,152,422 |
| 21 Oct 2020 | CNY | 8.98 | 8.99 | 8.8 | 8.82 | 8.82 | -0.11 (-1.23%) | 1,234,700 |
| 20 Oct 2020 | CNY | 8.89 | 8.96 | 8.77 | 8.93 | 8.93 | +0.05 (+0.56%) | 1,310,060 |
| 19 Oct 2020 | CNY | 8.98 | 9.04 | 8.85 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,359,840 |
| 16 Oct 2020 | CNY | 8.81 | 8.94 | 8.78 | 8.9 | 8.9 | +0.08 (+0.91%) | 1,547,680 |
| 15 Oct 2020 | CNY | 8.93 | 8.99 | 8.81 | 8.82 | 8.82 | -0.18 (-2%) | 1,786,541 |
| 14 Oct 2020 | CNY | 9.22 | 9.24 | 8.98 | 9 | 9 | -0.21 (-2.28%) | 2,040,080 |
| 13 Oct 2020 | CNY | 9.18 | 9.25 | 9.11 | 9.21 | 9.21 | +0.03 (+0.33%) | 1,809,101 |
