| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 9.02 | 9.08 | 8.76 | 8.78 | 8.78 | -0.09 (-1.01%) | 6,357,437 |
| 24 Nov 2020 | CNY | 8.9 | 8.93 | 8.71 | 8.87 | 8.87 | -0.06 (-0.67%) | 6,546,212 |
| 23 Nov 2020 | CNY | 8.69 | 9.18 | 8.6 | 8.93 | 8.93 | +0.23 (+2.64%) | 9,225,227 |
| 20 Nov 2020 | CNY | 8.41 | 8.78 | 8.39 | 8.7 | 8.7 | +0.26 (+3.08%) | 4,959,569 |
| 19 Nov 2020 | CNY | 8.58 | 8.59 | 8.43 | 8.44 | 8.44 | -0.1 (-1.17%) | 1,379,900 |
| 18 Nov 2020 | CNY | 8.42 | 8.57 | 8.4 | 8.54 | 8.54 | +0.12 (+1.43%) | 2,064,104 |
| 17 Nov 2020 | CNY | 8.46 | 8.55 | 8.39 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,588,300 |
| 16 Nov 2020 | CNY | 8.38 | 8.55 | 8.37 | 8.49 | 8.49 | +0.11 (+1.31%) | 1,757,700 |
| 13 Nov 2020 | CNY | 8.38 | 8.45 | 8.27 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,122,900 |
| 12 Nov 2020 | CNY | 8.39 | 8.44 | 8.31 | 8.37 | 8.37 | -0.02 (-0.24%) | 767,042 |
| 11 Nov 2020 | CNY | 8.36 | 8.46 | 8.34 | 8.39 | 8.39 | -0.01 (-0.12%) | 1,389,737 |
| 10 Nov 2020 | CNY | 8.47 | 8.54 | 8.3 | 8.4 | 8.4 | +0.06 (+0.72%) | 2,185,348 |
| 9 Nov 2020 | CNY | 8.31 | 8.43 | 8.31 | 8.34 | 8.34 | +0.02 (+0.24%) | 1,861,741 |
| 6 Nov 2020 | CNY | 8.26 | 8.41 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 1,404,037 |
| 5 Nov 2020 | CNY | 8.17 | 8.33 | 8.09 | 8.31 | 8.31 | +0.15 (+1.84%) | 1,804,087 |
| 4 Nov 2020 | CNY | 8.06 | 8.28 | 7.88 | 8.16 | 8.16 | +0.15 (+1.87%) | 1,832,487 |
| 3 Nov 2020 | CNY | 7.89 | 8.07 | 7.83 | 8.01 | 8.01 | +0.18 (+2.30%) | 1,075,700 |
| 2 Nov 2020 | CNY | 7.87 | 7.93 | 7.75 | 7.83 | 7.83 | -0.04 (-0.51%) | 1,185,443 |
| 30 Oct 2020 | CNY | 8.25 | 8.25 | 7.85 | 7.87 | 7.87 | -0.27 (-3.32%) | 1,380,124 |
| 29 Oct 2020 | CNY | 8.24 | 8.24 | 8.1 | 8.14 | 8.14 | -0.12 (-1.45%) | 1,223,087 |
| 28 Oct 2020 | CNY | 8.27 | 8.36 | 8.21 | 8.26 | 8.26 | +0.02 (+0.24%) | 1,285,950 |
| 27 Oct 2020 | CNY | 8.1 | 8.29 | 8.07 | 8.24 | 8.24 | +0.1 (+1.23%) | 1,473,666 |
| 26 Oct 2020 | CNY | 8.11 | 8.2 | 8.11 | 8.14 | 8.14 | +0.02 (+0.25%) | 687,223 |
| 23 Oct 2020 | CNY | 8.1 | 8.25 | 8.05 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,062,975 |
| 22 Oct 2020 | CNY | 8.24 | 8.25 | 8.11 | 8.14 | 8.14 | -0.09 (-1.09%) | 1,526,086 |
| 21 Oct 2020 | CNY | 8.38 | 8.39 | 8.21 | 8.23 | 8.23 | -0.19 (-2.26%) | 1,458,888 |
| 20 Oct 2020 | CNY | 8.49 | 8.49 | 8.33 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,117,701 |
| 19 Oct 2020 | CNY | 8.59 | 8.62 | 8.39 | 8.45 | 8.45 | -0.15 (-1.74%) | 2,687,950 |
| 16 Oct 2020 | CNY | 8.63 | 8.63 | 8.38 | 8.6 | 8.6 | -0.09 (-1.04%) | 3,998,873 |
| 15 Oct 2020 | CNY | 9.39 | 9.39 | 8.65 | 8.69 | 8.69 | -0.65 (-6.96%) | 10,292,290 |
