| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 8.64 | 8.84 | 8.48 | 8.71 | 8.71 | +0.06 (+0.69%) | 18,272,447 |
| 27 Nov 2020 | CNY | 8.61 | 8.77 | 8.58 | 8.65 | 8.65 | 0.0 (0.0%) | 14,575,706 |
| 26 Nov 2020 | CNY | 8.8 | 8.87 | 8.61 | 8.65 | 8.65 | -0.17 (-1.93%) | 18,592,208 |
| 25 Nov 2020 | CNY | 9.09 | 9.11 | 8.78 | 8.82 | 8.82 | -0.25 (-2.76%) | 28,247,735 |
| 24 Nov 2020 | CNY | 9.16 | 9.32 | 9.05 | 9.07 | 9.07 | -0.05 (-0.55%) | 25,403,095 |
| 23 Nov 2020 | CNY | 9.16 | 9.28 | 9.05 | 9.12 | 9.12 | -0.07 (-0.76%) | 21,179,679 |
| 20 Nov 2020 | CNY | 9.11 | 9.23 | 9.04 | 9.19 | 9.19 | +0.02 (+0.22%) | 17,982,564 |
| 19 Nov 2020 | CNY | 9.18 | 9.19 | 9.04 | 9.17 | 9.17 | 0.0 (0.0%) | 17,779,676 |
| 18 Nov 2020 | CNY | 9.5 | 9.51 | 9.12 | 9.17 | 9.17 | -0.29 (-3.07%) | 31,061,865 |
| 17 Nov 2020 | CNY | 9.67 | 9.75 | 9.38 | 9.46 | 9.46 | -0.2 (-2.07%) | 33,767,405 |
| 16 Nov 2020 | CNY | 9.07 | 9.84 | 9.02 | 9.66 | 9.66 | +0.61 (+6.74%) | 61,730,679 |
| 13 Nov 2020 | CNY | 9.16 | 9.32 | 8.99 | 9.05 | 9.05 | -0.23 (-2.48%) | 24,080,789 |
| 12 Nov 2020 | CNY | 9.2 | 9.34 | 8.96 | 9.28 | 9.28 | +0.21 (+2.32%) | 28,148,721 |
| 11 Nov 2020 | CNY | 9.32 | 9.37 | 9.03 | 9.07 | 9.07 | -0.24 (-2.58%) | 22,975,593 |
| 10 Nov 2020 | CNY | 9.69 | 9.73 | 9.29 | 9.31 | 9.31 | -0.28 (-2.92%) | 30,846,844 |
| 9 Nov 2020 | CNY | 9.36 | 9.77 | 9.28 | 9.59 | 9.59 | +0.24 (+2.57%) | 38,373,141 |
| 6 Nov 2020 | CNY | 9.71 | 9.96 | 9.33 | 9.35 | 9.35 | -0.15 (-1.58%) | 48,300,124 |
| 5 Nov 2020 | CNY | 9.7 | 9.75 | 9.37 | 9.5 | 9.5 | +0.15 (+1.60%) | 31,464,237 |
| 4 Nov 2020 | CNY | 9.42 | 9.6 | 9.16 | 9.35 | 9.35 | +0.01 (+0.11%) | 38,443,348 |
| 3 Nov 2020 | CNY | 9.17 | 9.63 | 9.1 | 9.34 | 9.34 | +0.04 (+0.43%) | 41,525,219 |
| 2 Nov 2020 | CNY | 8.64 | 9.55 | 8.58 | 9.3 | 9.3 | +0.59 (+6.77%) | 64,730,925 |
| 30 Oct 2020 | CNY | 9.18 | 9.27 | 8.68 | 8.71 | 8.71 | -0.47 (-5.12%) | 33,029,186 |
| 29 Oct 2020 | CNY | 9.17 | 9.3 | 9.13 | 9.18 | 9.18 | -0.21 (-2.24%) | 16,158,797 |
| 28 Oct 2020 | CNY | 9.35 | 9.5 | 9.11 | 9.39 | 9.39 | +0.07 (+0.75%) | 21,788,062 |
| 27 Oct 2020 | CNY | 9.54 | 9.58 | 9.18 | 9.32 | 9.32 | -0.27 (-2.82%) | 27,894,191 |
| 26 Oct 2020 | CNY | 9.25 | 9.85 | 9.2 | 9.59 | 9.59 | +0.37 (+4.01%) | 35,991,326 |
| 23 Oct 2020 | CNY | 9.76 | 9.76 | 9.2 | 9.22 | 9.22 | -0.48 (-4.95%) | 31,361,854 |
| 22 Oct 2020 | CNY | 9.61 | 9.75 | 9.43 | 9.7 | 9.7 | +0.04 (+0.41%) | 15,479,790 |
| 21 Oct 2020 | CNY | 9.78 | 9.94 | 9.64 | 9.66 | 9.66 | -0.16 (-1.63%) | 17,971,325 |
| 20 Oct 2020 | CNY | 9.63 | 9.83 | 9.53 | 9.82 | 9.82 | +0.14 (+1.45%) | 19,510,660 |
