| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 6.268 | 6.268 | 6.232 | 6.25 | 6.25 | -0.048 (-0.76%) | 62,388 |
| 23 Nov 2020 | CNY | 6.256 | 6.309 | 6.23 | 6.298 | 6.298 | +0.043 (+0.69%) | 203,566 |
| 20 Nov 2020 | CNY | 6.247 | 6.26 | 6.238 | 6.255 | 6.255 | +0.008 (+0.13%) | 108,433 |
| 19 Nov 2020 | CNY | 6.175 | 6.258 | 6.175 | 6.247 | 6.247 | +0.1 (+1.63%) | 117,052 |
| 18 Nov 2020 | CNY | 6.202 | 6.202 | 6.147 | 6.147 | 6.147 | -0.057 (-0.92%) | 170,016 |
| 17 Nov 2020 | CNY | 6.247 | 6.247 | 6.196 | 6.204 | 6.204 | -0.04 (-0.64%) | 57,789 |
| 16 Nov 2020 | CNY | 6.179 | 6.244 | 6.179 | 6.244 | 6.244 | +0.03 (+0.48%) | 23,747 |
| 13 Nov 2020 | CNY | 6.219 | 6.237 | 6.175 | 6.214 | 6.214 | -0.014 (-0.22%) | 466,500 |
| 12 Nov 2020 | CNY | 6.237 | 6.263 | 6.219 | 6.228 | 6.228 | +0.016 (+0.26%) | 41,888 |
| 11 Nov 2020 | CNY | 6.264 | 6.264 | 6.21 | 6.212 | 6.212 | -0.114 (-1.80%) | 114,108 |
| 10 Nov 2020 | CNY | 6.366 | 6.366 | 6.306 | 6.326 | 6.326 | -0.058 (-0.91%) | 407,244 |
| 9 Nov 2020 | CNY | 6.358 | 6.439 | 6.358 | 6.384 | 6.384 | +0.099 (+1.58%) | 328,028 |
| 6 Nov 2020 | CNY | 6.286 | 6.29 | 6.202 | 6.285 | 6.285 | -0.001 (-0.02%) | 840,618 |
| 5 Nov 2020 | CNY | 6.21 | 6.29 | 6.21 | 6.286 | 6.286 | +0.095 (+1.53%) | 207,770 |
| 4 Nov 2020 | CNY | 6.153 | 6.191 | 6.145 | 6.191 | 6.191 | +0.063 (+1.03%) | 213,472 |
| 3 Nov 2020 | CNY | 6.082 | 6.128 | 6.082 | 6.128 | 6.128 | +0.069 (+1.14%) | 583,985 |
| 2 Nov 2020 | CNY | 6.048 | 6.099 | 6.012 | 6.059 | 6.059 | +0.106 (+1.78%) | 124,443 |
| 30 Oct 2020 | CNY | 6.089 | 6.096 | 5.953 | 5.953 | 5.953 | -0.15 (-2.46%) | 447,706 |
| 29 Oct 2020 | CNY | 5.99 | 6.118 | 5.99 | 6.103 | 6.103 | +0.102 (+1.70%) | 321,350 |
| 28 Oct 2020 | CNY | 5.902 | 6.019 | 5.902 | 6.001 | 6.001 | +0.092 (+1.56%) | 83,592 |
| 27 Oct 2020 | CNY | 5.868 | 5.909 | 5.868 | 5.909 | 5.909 | +0.032 (+0.54%) | 109,890 |
| 26 Oct 2020 | CNY | 5.735 | 5.902 | 5.735 | 5.877 | 5.877 | +0.031 (+0.53%) | 431,516 |
| 23 Oct 2020 | CNY | 5.995 | 5.995 | 5.831 | 5.846 | 5.846 | -0.12 (-2.01%) | 292,261 |
| 22 Oct 2020 | CNY | 5.948 | 5.985 | 5.928 | 5.966 | 5.966 | -0.017 (-0.28%) | 37,337 |
| 21 Oct 2020 | CNY | 6.036 | 6.036 | 5.961 | 5.983 | 5.983 | -0.056 (-0.93%) | 170,121 |
| 20 Oct 2020 | CNY | 5.981 | 6.039 | 5.978 | 6.039 | 6.039 | +0.081 (+1.36%) | 145,295 |
| 19 Oct 2020 | CNY | 6.019 | 6.044 | 5.944 | 5.958 | 5.958 | -0.025 (-0.42%) | 403,887 |
| 16 Oct 2020 | CNY | 6.071 | 6.071 | 5.962 | 5.983 | 5.983 | -0.062 (-1.03%) | 1,604,277 |
| 15 Oct 2020 | CNY | 5.902 | 6.071 | 5.902 | 6.045 | 6.045 | -0.008 (-0.13%) | 734,067 |
| 14 Oct 2020 | CNY | 6.099 | 6.099 | 6.047 | 6.053 | 6.053 | -0.048 (-0.79%) | 226,939 |
