| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 7.45 | 7.57 | 7.35 | 7.5 | 7.5 | +0.13 (+1.76%) | 2,391,203 |
| 30 Nov 2020 | CNY | 7.48 | 7.54 | 7.37 | 7.37 | 7.37 | -0.08 (-1.07%) | 2,771,000 |
| 27 Nov 2020 | CNY | 7.63 | 7.65 | 7.37 | 7.45 | 7.45 | -0.16 (-2.10%) | 4,248,201 |
| 26 Nov 2020 | CNY | 7.72 | 7.81 | 7.61 | 7.61 | 7.61 | -0.18 (-2.31%) | 2,379,341 |
| 25 Nov 2020 | CNY | 7.74 | 7.88 | 7.58 | 7.79 | 7.79 | +0.06 (+0.78%) | 3,499,401 |
| 24 Nov 2020 | CNY | 7.79 | 7.88 | 7.72 | 7.73 | 7.73 | -0.04 (-0.51%) | 2,299,910 |
| 23 Nov 2020 | CNY | 7.97 | 7.98 | 7.74 | 7.77 | 7.77 | -0.15 (-1.89%) | 2,765,500 |
| 20 Nov 2020 | CNY | 7.9 | 7.92 | 7.71 | 7.92 | 7.92 | +0.08 (+1.02%) | 2,535,618 |
| 19 Nov 2020 | CNY | 7.76 | 7.88 | 7.64 | 7.84 | 7.84 | +0.08 (+1.03%) | 2,939,920 |
| 18 Nov 2020 | CNY | 7.6 | 7.83 | 7.59 | 7.76 | 7.76 | +0.08 (+1.04%) | 2,322,690 |
| 17 Nov 2020 | CNY | 7.79 | 7.89 | 7.54 | 7.68 | 7.68 | -0.11 (-1.41%) | 3,799,086 |
| 16 Nov 2020 | CNY | 8.07 | 8.07 | 7.78 | 7.79 | 7.79 | -0.28 (-3.47%) | 4,456,020 |
| 13 Nov 2020 | CNY | 8.03 | 8.11 | 7.95 | 8.07 | 8.07 | +0.01 (+0.12%) | 2,122,330 |
| 12 Nov 2020 | CNY | 8.2 | 8.24 | 8 | 8.06 | 8.06 | -0.1 (-1.23%) | 3,590,330 |
| 11 Nov 2020 | CNY | 8.35 | 8.48 | 8.12 | 8.16 | 8.16 | -0.24 (-2.86%) | 4,031,182 |
| 10 Nov 2020 | CNY | 8.6 | 8.6 | 8.28 | 8.4 | 8.4 | -0.14 (-1.64%) | 5,478,512 |
| 9 Nov 2020 | CNY | 8.37 | 8.71 | 8.36 | 8.54 | 8.54 | +0.18 (+2.15%) | 6,742,397 |
| 6 Nov 2020 | CNY | 8.71 | 8.78 | 8.3 | 8.36 | 8.36 | -0.31 (-3.58%) | 5,896,400 |
| 5 Nov 2020 | CNY | 8.49 | 8.73 | 8.35 | 8.67 | 8.67 | +0.27 (+3.21%) | 8,053,716 |
| 4 Nov 2020 | CNY | 8.63 | 8.7 | 8.35 | 8.4 | 8.4 | -0.21 (-2.44%) | 7,442,699 |
| 3 Nov 2020 | CNY | 8.78 | 8.88 | 8.53 | 8.61 | 8.61 | -0.15 (-1.71%) | 9,798,242 |
| 2 Nov 2020 | CNY | 8.16 | 8.95 | 8.15 | 8.76 | 8.76 | +0.36 (+4.29%) | 16,648,949 |
| 30 Oct 2020 | CNY | 9.44 | 9.48 | 8.05 | 8.4 | 8.4 | -1.18 (-12.32%) | 25,263,218 |
| 29 Oct 2020 | CNY | 8.84 | 9.68 | 8.81 | 9.58 | 9.58 | +0.54 (+5.97%) | 17,874,287 |
| 28 Oct 2020 | CNY | 9.11 | 9.34 | 8.82 | 9.04 | 9.04 | -0.13 (-1.42%) | 9,521,230 |
| 27 Oct 2020 | CNY | 8.8 | 9.26 | 8.75 | 9.17 | 9.17 | +0.36 (+4.09%) | 11,644,134 |
| 26 Oct 2020 | CNY | 8.51 | 8.88 | 8.45 | 8.81 | 8.81 | +0.18 (+2.09%) | 6,388,939 |
| 23 Oct 2020 | CNY | 8.71 | 8.95 | 8.6 | 8.63 | 8.63 | -0.11 (-1.26%) | 6,693,800 |
| 22 Oct 2020 | CNY | 8.64 | 8.8 | 8.41 | 8.74 | 8.74 | +0.07 (+0.81%) | 5,644,009 |
| 21 Oct 2020 | CNY | 8.82 | 8.82 | 8.59 | 8.67 | 8.67 | -0.09 (-1.03%) | 3,981,100 |
