| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 8.28 | 8.62 | 8.28 | 8.51 | 8.51 | +0.21 (+2.53%) | 28,129,672 |
| 19 Nov 2020 | CNY | 8.25 | 8.47 | 8.22 | 8.3 | 8.3 | 0.0 (0.0%) | 19,065,235 |
| 18 Nov 2020 | CNY | 7.97 | 8.42 | 7.94 | 8.3 | 8.3 | +0.36 (+4.53%) | 23,984,641 |
| 17 Nov 2020 | CNY | 8.15 | 8.18 | 7.91 | 7.94 | 7.94 | -0.25 (-3.05%) | 13,577,517 |
| 16 Nov 2020 | CNY | 8.24 | 8.24 | 8.11 | 8.19 | 8.19 | +0.04 (+0.49%) | 8,602,904 |
| 13 Nov 2020 | CNY | 8.07 | 8.22 | 7.92 | 8.15 | 8.15 | +0.08 (+0.99%) | 10,387,054 |
| 12 Nov 2020 | CNY | 8.29 | 8.33 | 8.03 | 8.07 | 8.07 | -0.21 (-2.54%) | 16,684,622 |
| 11 Nov 2020 | CNY | 8.35 | 8.49 | 8.21 | 8.28 | 8.28 | -0.08 (-0.96%) | 18,211,607 |
| 10 Nov 2020 | CNY | 8.62 | 8.62 | 8.28 | 8.36 | 8.36 | -0.23 (-2.68%) | 20,380,982 |
| 9 Nov 2020 | CNY | 8.39 | 8.89 | 8.3 | 8.59 | 8.59 | +0.28 (+3.37%) | 39,073,297 |
| 6 Nov 2020 | CNY | 8.42 | 8.65 | 8.19 | 8.31 | 8.31 | +0.04 (+0.48%) | 26,182,548 |
| 5 Nov 2020 | CNY | 8.06 | 8.27 | 7.97 | 8.27 | 8.27 | +0.31 (+3.89%) | 18,608,701 |
| 4 Nov 2020 | CNY | 8 | 8.08 | 7.83 | 7.96 | 7.96 | +0.02 (+0.25%) | 11,018,083 |
| 3 Nov 2020 | CNY | 7.6 | 8.05 | 7.5 | 7.94 | 7.94 | +0.37 (+4.89%) | 18,018,740 |
| 2 Nov 2020 | CNY | 7.85 | 7.88 | 7.49 | 7.57 | 7.57 | -0.26 (-3.32%) | 16,353,516 |
| 30 Oct 2020 | CNY | 8.2 | 8.21 | 7.71 | 7.83 | 7.83 | -0.37 (-4.51%) | 15,246,900 |
| 29 Oct 2020 | CNY | 8.12 | 8.29 | 8 | 8.2 | 8.2 | +0.07 (+0.86%) | 20,970,779 |
| 28 Oct 2020 | CNY | 7.95 | 8.15 | 7.82 | 8.13 | 8.13 | +0.17 (+2.14%) | 15,341,568 |
| 27 Oct 2020 | CNY | 7.82 | 7.98 | 7.82 | 7.96 | 7.96 | +0.07 (+0.89%) | 10,509,200 |
| 26 Oct 2020 | CNY | 7.81 | 7.94 | 7.71 | 7.89 | 7.89 | +0.1 (+1.28%) | 10,626,500 |
| 23 Oct 2020 | CNY | 7.96 | 8.08 | 7.75 | 7.79 | 7.79 | -0.16 (-2.01%) | 15,269,557 |
| 22 Oct 2020 | CNY | 8.14 | 8.16 | 7.91 | 7.95 | 7.95 | -0.2 (-2.45%) | 18,492,662 |
| 21 Oct 2020 | CNY | 8.4 | 8.45 | 8.12 | 8.15 | 8.15 | -0.29 (-3.44%) | 13,713,277 |
| 20 Oct 2020 | CNY | 8.21 | 8.48 | 8.11 | 8.44 | 8.44 | +0.25 (+3.05%) | 14,074,126 |
| 19 Oct 2020 | CNY | 8.4 | 8.54 | 8.17 | 8.19 | 8.19 | -0.17 (-2.03%) | 15,656,000 |
| 16 Oct 2020 | CNY | 8.37 | 8.46 | 8.22 | 8.36 | 8.36 | -0.04 (-0.48%) | 11,584,323 |
| 15 Oct 2020 | CNY | 8.54 | 8.68 | 8.37 | 8.4 | 8.4 | -0.19 (-2.21%) | 15,479,739 |
| 14 Oct 2020 | CNY | 8.77 | 8.83 | 8.53 | 8.59 | 8.59 | -0.25 (-2.83%) | 16,518,008 |
| 13 Oct 2020 | CNY | 8.71 | 8.9 | 8.64 | 8.84 | 8.84 | +0.09 (+1.03%) | 18,666,023 |
| 12 Oct 2020 | CNY | 8.29 | 8.76 | 8.27 | 8.75 | 8.75 | +0.49 (+5.93%) | 23,171,973 |
