| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 6.23 | 6.29 | 6.12 | 6.17 | 6.17 | -0.07 (-1.12%) | 23,106,046 |
| 20 Nov 2020 | CNY | 6.22 | 6.27 | 6.14 | 6.24 | 6.24 | +0.02 (+0.32%) | 16,492,100 |
| 19 Nov 2020 | CNY | 6.3 | 6.36 | 6.18 | 6.22 | 6.22 | -0.09 (-1.43%) | 20,548,038 |
| 18 Nov 2020 | CNY | 6.11 | 6.34 | 6.05 | 6.31 | 6.31 | +0.22 (+3.61%) | 29,453,490 |
| 17 Nov 2020 | CNY | 6.15 | 6.32 | 6.04 | 6.09 | 6.09 | -0.06 (-0.98%) | 30,839,407 |
| 16 Nov 2020 | CNY | 6.08 | 6.16 | 5.97 | 6.15 | 6.15 | +0.08 (+1.32%) | 23,418,101 |
| 13 Nov 2020 | CNY | 6.22 | 6.3 | 6 | 6.07 | 6.07 | -0.2 (-3.19%) | 33,007,017 |
| 12 Nov 2020 | CNY | 6.36 | 6.38 | 6.23 | 6.27 | 6.27 | -0.07 (-1.10%) | 11,671,630 |
| 11 Nov 2020 | CNY | 6.37 | 6.44 | 6.22 | 6.34 | 6.34 | -0.01 (-0.16%) | 16,912,255 |
| 10 Nov 2020 | CNY | 6.46 | 6.48 | 6.32 | 6.35 | 6.35 | -0.08 (-1.24%) | 14,538,342 |
| 9 Nov 2020 | CNY | 6.31 | 6.51 | 6.26 | 6.43 | 6.43 | +0.17 (+2.72%) | 24,035,451 |
| 6 Nov 2020 | CNY | 6.21 | 6.35 | 6.14 | 6.26 | 6.26 | +0.06 (+0.97%) | 25,081,402 |
| 5 Nov 2020 | CNY | 6.1 | 6.25 | 6.09 | 6.2 | 6.2 | +0.12 (+1.97%) | 17,492,346 |
| 4 Nov 2020 | CNY | 6.16 | 6.2 | 6.04 | 6.08 | 6.08 | -0.1 (-1.62%) | 15,834,027 |
| 3 Nov 2020 | CNY | 5.95 | 6.21 | 5.94 | 6.18 | 6.18 | +0.24 (+4.04%) | 19,741,723 |
| 2 Nov 2020 | CNY | 5.93 | 6 | 5.79 | 5.94 | 5.94 | +0.02 (+0.34%) | 20,704,073 |
| 30 Oct 2020 | CNY | 6.11 | 6.13 | 5.92 | 5.92 | 5.92 | -0.19 (-3.11%) | 22,680,537 |
| 29 Oct 2020 | CNY | 6.1 | 6.16 | 6 | 6.11 | 6.11 | -0.05 (-0.81%) | 24,734,674 |
| 28 Oct 2020 | CNY | 6.27 | 6.3 | 6.11 | 6.16 | 6.16 | -0.06 (-0.96%) | 18,555,780 |
| 27 Oct 2020 | CNY | 6.35 | 6.48 | 6.13 | 6.22 | 6.22 | -0.15 (-2.35%) | 21,432,593 |
| 26 Oct 2020 | CNY | 6.32 | 6.47 | 6.15 | 6.37 | 6.37 | +0.04 (+0.63%) | 16,853,222 |
| 23 Oct 2020 | CNY | 6.47 | 6.52 | 6.31 | 6.33 | 6.33 | -0.14 (-2.16%) | 14,968,052 |
| 22 Oct 2020 | CNY | 6.5 | 6.59 | 6.4 | 6.47 | 6.47 | -0.11 (-1.67%) | 19,343,026 |
| 21 Oct 2020 | CNY | 6.72 | 6.74 | 6.55 | 6.58 | 6.58 | -0.12 (-1.79%) | 15,115,750 |
| 20 Oct 2020 | CNY | 6.72 | 6.73 | 6.61 | 6.7 | 6.7 | -0.04 (-0.59%) | 14,748,710 |
| 19 Oct 2020 | CNY | 6.85 | 6.93 | 6.72 | 6.74 | 6.74 | -0.07 (-1.03%) | 16,239,380 |
| 16 Oct 2020 | CNY | 6.82 | 6.93 | 6.77 | 6.81 | 6.81 | -0.1 (-1.45%) | 18,423,520 |
| 15 Oct 2020 | CNY | 7.09 | 7.1 | 6.68 | 6.91 | 6.91 | -0.2 (-2.81%) | 27,023,917 |
| 14 Oct 2020 | CNY | 7.25 | 7.27 | 7.07 | 7.11 | 7.11 | -0.12 (-1.66%) | 15,615,369 |
| 13 Oct 2020 | CNY | 7.28 | 7.28 | 7.11 | 7.23 | 7.23 | -0.03 (-0.41%) | 14,937,439 |
