| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.91 | 9.35 | 8.86 | 9.3 | 9.3 | +0.33 (+3.68%) | 37,516,267 |
| 30 Nov 2020 | CNY | 8.92 | 9.2 | 8.82 | 8.97 | 8.97 | +0.04 (+0.45%) | 34,621,538 |
| 27 Nov 2020 | CNY | 9.12 | 9.24 | 8.73 | 8.93 | 8.93 | -0.35 (-3.77%) | 39,608,651 |
| 26 Nov 2020 | CNY | 9.61 | 9.83 | 9.15 | 9.28 | 9.28 | -0.89 (-8.75%) | 59,668,824 |
| 25 Nov 2020 | CNY | 11.31 | 11.8 | 10.17 | 10.17 | 10.17 | -1.13 (-10.00%) | 70,937,111 |
| 24 Nov 2020 | CNY | 10.71 | 12.12 | 10.47 | 11.3 | 11.3 | +0.01 (+0.09%) | 82,858,415 |
| 23 Nov 2020 | CNY | 11.28 | 11.29 | 10.26 | 11.29 | 11.29 | +1.03 (+10.04%) | 83,669,860 |
| 20 Nov 2020 | CNY | 10.18 | 10.26 | 9.73 | 10.26 | 10.26 | +0.93 (+9.97%) | 31,955,008 |
| 19 Nov 2020 | CNY | 8.8 | 9.33 | 8.72 | 9.33 | 9.33 | +0.85 (+10.02%) | 35,655,931 |
| 18 Nov 2020 | CNY | 7.9 | 8.48 | 7.78 | 8.48 | 8.48 | +0.77 (+9.99%) | 29,963,119 |
| 17 Nov 2020 | CNY | 7.08 | 7.71 | 6.94 | 7.71 | 7.71 | +0.7 (+9.99%) | 23,228,033 |
| 16 Nov 2020 | CNY | 7.48 | 7.48 | 6.98 | 7.01 | 7.01 | +0.21 (+3.09%) | 17,008,845 |
| 13 Nov 2020 | CNY | 6.78 | 6.83 | 6.74 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,493,810 |
| 12 Nov 2020 | CNY | 6.8 | 6.8 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,295,160 |
| 11 Nov 2020 | CNY | 6.68 | 6.83 | 6.68 | 6.78 | 6.78 | +0.03 (+0.44%) | 2,239,804 |
| 10 Nov 2020 | CNY | 6.9 | 6.96 | 6.69 | 6.75 | 6.75 | -0.18 (-2.60%) | 2,823,116 |
| 9 Nov 2020 | CNY | 6.83 | 6.95 | 6.83 | 6.93 | 6.93 | +0.11 (+1.61%) | 2,546,444 |
| 6 Nov 2020 | CNY | 6.96 | 7.02 | 6.79 | 6.82 | 6.82 | -0.13 (-1.87%) | 3,421,906 |
| 5 Nov 2020 | CNY | 6.81 | 7 | 6.8 | 6.95 | 6.95 | +0.15 (+2.21%) | 2,970,026 |
| 4 Nov 2020 | CNY | 6.71 | 6.82 | 6.67 | 6.8 | 6.8 | +0.08 (+1.19%) | 2,250,062 |
| 3 Nov 2020 | CNY | 6.63 | 6.78 | 6.61 | 6.72 | 6.72 | +0.13 (+1.97%) | 2,593,609 |
| 2 Nov 2020 | CNY | 6.9 | 6.92 | 6.57 | 6.59 | 6.59 | -0.32 (-4.63%) | 5,328,889 |
| 30 Oct 2020 | CNY | 7.09 | 7.12 | 6.86 | 6.91 | 6.91 | -0.19 (-2.68%) | 3,494,890 |
| 29 Oct 2020 | CNY | 6.95 | 7.15 | 6.9 | 7.1 | 7.1 | +0.08 (+1.14%) | 3,648,002 |
| 28 Oct 2020 | CNY | 6.95 | 7.14 | 6.89 | 7.02 | 7.02 | +0.08 (+1.15%) | 3,410,701 |
| 27 Oct 2020 | CNY | 6.92 | 6.97 | 6.88 | 6.94 | 6.94 | -0.03 (-0.43%) | 1,768,800 |
| 26 Oct 2020 | CNY | 6.95 | 7.04 | 6.84 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,836,200 |
| 23 Oct 2020 | CNY | 7.01 | 7.09 | 6.92 | 6.93 | 6.93 | -0.08 (-1.14%) | 2,033,000 |
| 22 Oct 2020 | CNY | 7.06 | 7.13 | 6.96 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,189,901 |
| 21 Oct 2020 | CNY | 7.13 | 7.13 | 6.97 | 7.06 | 7.06 | -0.03 (-0.42%) | 1,918,790 |
