| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.68 | 5.86 | 5.66 | 5.82 | 5.82 | +0.11 (+1.93%) | 5,314,102 |
| 30 Nov 2020 | CNY | 5.7 | 5.78 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 5,612,900 |
| 27 Nov 2020 | CNY | 5.72 | 5.78 | 5.6 | 5.69 | 5.69 | 0.0 (0.0%) | 5,057,240 |
| 26 Nov 2020 | CNY | 5.85 | 5.87 | 5.65 | 5.69 | 5.69 | -0.14 (-2.40%) | 6,652,636 |
| 25 Nov 2020 | CNY | 5.89 | 5.95 | 5.79 | 5.83 | 5.83 | -0.09 (-1.52%) | 6,376,020 |
| 24 Nov 2020 | CNY | 5.85 | 5.96 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 6,267,600 |
| 23 Nov 2020 | CNY | 5.9 | 5.95 | 5.78 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,925,962 |
| 20 Nov 2020 | CNY | 5.96 | 5.97 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 7,943,000 |
| 19 Nov 2020 | CNY | 5.91 | 5.97 | 5.85 | 5.94 | 5.94 | -0.01 (-0.17%) | 7,441,480 |
| 18 Nov 2020 | CNY | 5.93 | 6.02 | 5.89 | 5.95 | 5.95 | +0.03 (+0.51%) | 6,954,500 |
| 17 Nov 2020 | CNY | 6.09 | 6.12 | 5.8 | 5.92 | 5.92 | -0.16 (-2.63%) | 11,497,700 |
| 16 Nov 2020 | CNY | 6.14 | 6.2 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 7,993,400 |
| 13 Nov 2020 | CNY | 6.18 | 6.25 | 6.08 | 6.14 | 6.14 | -0.04 (-0.65%) | 8,305,700 |
| 12 Nov 2020 | CNY | 6.35 | 6.39 | 6.1 | 6.18 | 6.18 | -0.13 (-2.06%) | 11,864,500 |
| 11 Nov 2020 | CNY | 6.41 | 6.51 | 6.23 | 6.31 | 6.31 | -0.07 (-1.10%) | 12,982,998 |
| 10 Nov 2020 | CNY | 6.58 | 6.63 | 6.33 | 6.38 | 6.38 | -0.26 (-3.92%) | 17,906,904 |
| 9 Nov 2020 | CNY | 6.59 | 6.89 | 6.58 | 6.64 | 6.64 | +0.16 (+2.47%) | 23,976,784 |
| 6 Nov 2020 | CNY | 6.71 | 6.8 | 6.39 | 6.48 | 6.48 | -0.23 (-3.43%) | 19,464,116 |
| 5 Nov 2020 | CNY | 6.65 | 6.95 | 6.53 | 6.71 | 6.71 | +0.17 (+2.60%) | 31,107,238 |
| 4 Nov 2020 | CNY | 6.64 | 6.76 | 6.44 | 6.54 | 6.54 | -0.21 (-3.11%) | 24,606,320 |
| 3 Nov 2020 | CNY | 6.13 | 6.78 | 6.13 | 6.75 | 6.75 | +0.41 (+6.47%) | 35,441,305 |
| 2 Nov 2020 | CNY | 6.06 | 6.38 | 6.06 | 6.34 | 6.34 | +0.19 (+3.09%) | 17,490,611 |
| 30 Oct 2020 | CNY | 6.47 | 6.47 | 6.13 | 6.15 | 6.15 | -0.31 (-4.80%) | 23,408,350 |
| 29 Oct 2020 | CNY | 6.04 | 6.56 | 6.03 | 6.46 | 6.46 | +0.29 (+4.70%) | 33,099,948 |
| 28 Oct 2020 | CNY | 6.03 | 6.27 | 5.96 | 6.17 | 6.17 | +0.28 (+4.75%) | 24,078,600 |
| 27 Oct 2020 | CNY | 5.94 | 6 | 5.8 | 5.89 | 5.89 | -0.07 (-1.17%) | 6,089,400 |
| 26 Oct 2020 | CNY | 5.93 | 6.05 | 5.71 | 5.96 | 5.96 | +0.04 (+0.68%) | 6,116,501 |
| 23 Oct 2020 | CNY | 6.03 | 6.08 | 5.88 | 5.92 | 5.92 | -0.07 (-1.17%) | 9,407,075 |
| 22 Oct 2020 | CNY | 5.94 | 6.07 | 5.81 | 5.99 | 5.99 | +0.05 (+0.84%) | 7,887,420 |
| 21 Oct 2020 | CNY | 6.01 | 6.07 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 8,760,500 |
