| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 6.59 | 6.61 | 6.51 | 6.55 | 6.55 | -0.02 (-0.30%) | 11,428,145 |
| 27 Nov 2020 | CNY | 6.63 | 6.64 | 6.52 | 6.57 | 6.57 | -0.04 (-0.61%) | 10,890,278 |
| 26 Nov 2020 | CNY | 6.67 | 6.69 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 11,781,643 |
| 25 Nov 2020 | CNY | 6.73 | 6.74 | 6.66 | 6.66 | 6.66 | -0.05 (-0.75%) | 12,497,204 |
| 24 Nov 2020 | CNY | 6.74 | 6.76 | 6.69 | 6.71 | 6.71 | -0.02 (-0.30%) | 10,871,310 |
| 23 Nov 2020 | CNY | 6.76 | 6.76 | 6.66 | 6.73 | 6.73 | -0.03 (-0.44%) | 14,735,219 |
| 20 Nov 2020 | CNY | 6.66 | 6.8 | 6.65 | 6.76 | 6.76 | +0.1 (+1.50%) | 15,169,596 |
| 19 Nov 2020 | CNY | 6.65 | 6.69 | 6.6 | 6.66 | 6.66 | -0.01 (-0.15%) | 9,972,074 |
| 18 Nov 2020 | CNY | 6.66 | 6.7 | 6.62 | 6.67 | 6.67 | 0.0 (0.0%) | 10,389,774 |
| 17 Nov 2020 | CNY | 6.72 | 6.74 | 6.64 | 6.67 | 6.67 | -0.07 (-1.04%) | 11,507,049 |
| 16 Nov 2020 | CNY | 6.73 | 6.77 | 6.69 | 6.74 | 6.74 | -0.01 (-0.15%) | 12,129,104 |
| 13 Nov 2020 | CNY | 6.71 | 6.75 | 6.57 | 6.75 | 6.75 | +0.02 (+0.30%) | 11,703,333 |
| 12 Nov 2020 | CNY | 6.75 | 6.81 | 6.7 | 6.73 | 6.73 | 0.0 (0.0%) | 11,152,220 |
| 11 Nov 2020 | CNY | 6.89 | 6.9 | 6.72 | 6.73 | 6.73 | -0.14 (-2.04%) | 18,543,695 |
| 10 Nov 2020 | CNY | 7.07 | 7.07 | 6.86 | 6.87 | 6.87 | -0.2 (-2.83%) | 30,766,422 |
| 9 Nov 2020 | CNY | 6.99 | 7.07 | 6.95 | 7.07 | 7.07 | +0.1 (+1.43%) | 35,435,377 |
| 6 Nov 2020 | CNY | 7.03 | 7.05 | 6.93 | 6.97 | 6.97 | -0.06 (-0.85%) | 19,277,916 |
| 5 Nov 2020 | CNY | 6.93 | 7.05 | 6.88 | 7.03 | 7.03 | +0.13 (+1.88%) | 30,226,019 |
| 4 Nov 2020 | CNY | 6.91 | 6.95 | 6.86 | 6.9 | 6.9 | -0.01 (-0.14%) | 16,516,087 |
| 3 Nov 2020 | CNY | 6.77 | 6.91 | 6.74 | 6.91 | 6.91 | +0.17 (+2.52%) | 18,894,041 |
| 2 Nov 2020 | CNY | 6.7 | 6.87 | 6.66 | 6.74 | 6.74 | +0.04 (+0.60%) | 17,283,049 |
| 30 Oct 2020 | CNY | 6.85 | 6.93 | 6.69 | 6.7 | 6.7 | -0.15 (-2.19%) | 15,360,483 |
| 29 Oct 2020 | CNY | 6.8 | 6.88 | 6.71 | 6.85 | 6.85 | 0.0 (0.0%) | 11,453,782 |
| 28 Oct 2020 | CNY | 6.89 | 6.91 | 6.71 | 6.85 | 6.85 | -0.03 (-0.44%) | 13,852,122 |
| 27 Oct 2020 | CNY | 6.84 | 6.91 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 9,326,020 |
| 26 Oct 2020 | CNY | 6.86 | 6.95 | 6.82 | 6.86 | 6.86 | 0.0 (0.0%) | 10,007,134 |
| 23 Oct 2020 | CNY | 6.96 | 7 | 6.85 | 6.86 | 6.86 | -0.1 (-1.44%) | 12,035,821 |
| 22 Oct 2020 | CNY | 6.93 | 6.98 | 6.84 | 6.96 | 6.96 | +0.01 (+0.14%) | 12,618,722 |
| 21 Oct 2020 | CNY | 7.01 | 7.02 | 6.89 | 6.95 | 6.95 | -0.03 (-0.43%) | 11,968,243 |
| 20 Oct 2020 | CNY | 6.84 | 7 | 6.8 | 6.98 | 6.98 | +0.08 (+1.16%) | 15,463,559 |
