| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 7.65 | 7.76 | 7.55 | 7.67 | 7.67 | +0.02 (+0.26%) | 2,267,800 |
| 27 Nov 2020 | CNY | 7.71 | 7.73 | 7.52 | 7.65 | 7.65 | -0.06 (-0.78%) | 2,354,935 |
| 26 Nov 2020 | CNY | 7.81 | 7.86 | 7.64 | 7.71 | 7.71 | -0.11 (-1.41%) | 2,470,380 |
| 25 Nov 2020 | CNY | 7.98 | 7.98 | 7.77 | 7.82 | 7.82 | -0.1 (-1.26%) | 2,656,680 |
| 24 Nov 2020 | CNY | 8.04 | 8.13 | 7.89 | 7.92 | 7.92 | -0.09 (-1.12%) | 2,426,017 |
| 23 Nov 2020 | CNY | 8.1 | 8.14 | 7.96 | 8.01 | 8.01 | -0.09 (-1.11%) | 2,444,720 |
| 20 Nov 2020 | CNY | 8.16 | 8.18 | 8.04 | 8.1 | 8.1 | -0.07 (-0.86%) | 2,047,876 |
| 19 Nov 2020 | CNY | 8.2 | 8.26 | 8.1 | 8.17 | 8.17 | -0.03 (-0.37%) | 1,495,464 |
| 18 Nov 2020 | CNY | 8.13 | 8.26 | 8.08 | 8.2 | 8.2 | +0.07 (+0.86%) | 1,753,100 |
| 17 Nov 2020 | CNY | 8.35 | 8.35 | 8.05 | 8.13 | 8.13 | -0.18 (-2.17%) | 3,008,440 |
| 16 Nov 2020 | CNY | 8.59 | 8.67 | 8.3 | 8.31 | 8.31 | -0.3 (-3.48%) | 3,022,900 |
| 13 Nov 2020 | CNY | 8.65 | 8.82 | 8.46 | 8.61 | 8.61 | -0.04 (-0.46%) | 2,842,201 |
| 12 Nov 2020 | CNY | 8.66 | 8.78 | 8.61 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,268,820 |
| 11 Nov 2020 | CNY | 8.85 | 8.89 | 8.61 | 8.71 | 8.71 | -0.14 (-1.58%) | 2,814,200 |
| 10 Nov 2020 | CNY | 8.8 | 9 | 8.73 | 8.85 | 8.85 | +0.04 (+0.45%) | 3,518,400 |
| 9 Nov 2020 | CNY | 8.65 | 8.89 | 8.63 | 8.81 | 8.81 | +0.11 (+1.26%) | 3,182,400 |
| 6 Nov 2020 | CNY | 8.78 | 8.86 | 8.55 | 8.7 | 8.7 | -0.08 (-0.91%) | 4,086,500 |
| 5 Nov 2020 | CNY | 8.62 | 8.8 | 8.55 | 8.78 | 8.78 | +0.21 (+2.45%) | 4,351,380 |
| 4 Nov 2020 | CNY | 8.63 | 8.66 | 8.51 | 8.57 | 8.57 | -0.01 (-0.12%) | 3,023,200 |
| 3 Nov 2020 | CNY | 8.4 | 8.59 | 8.38 | 8.58 | 8.58 | +0.17 (+2.02%) | 2,767,428 |
| 2 Nov 2020 | CNY | 8.58 | 8.63 | 8.26 | 8.41 | 8.41 | -0.08 (-0.94%) | 4,342,000 |
| 30 Oct 2020 | CNY | 9.06 | 9.16 | 8.49 | 8.49 | 8.49 | -0.56 (-6.19%) | 6,972,000 |
| 29 Oct 2020 | CNY | 9.02 | 9.21 | 8.95 | 9.05 | 9.05 | -0.17 (-1.84%) | 7,515,180 |
| 28 Oct 2020 | CNY | 9.41 | 9.5 | 8.7 | 9.22 | 9.22 | -0.29 (-3.05%) | 11,363,400 |
| 27 Oct 2020 | CNY | 9.17 | 9.66 | 9.17 | 9.51 | 9.51 | +0.29 (+3.15%) | 11,213,070 |
| 26 Oct 2020 | CNY | 9.11 | 9.33 | 8.95 | 9.22 | 9.22 | +0.18 (+1.99%) | 5,198,086 |
| 23 Oct 2020 | CNY | 9.22 | 9.31 | 8.98 | 9.04 | 9.04 | -0.19 (-2.06%) | 6,044,360 |
| 22 Oct 2020 | CNY | 9.01 | 9.43 | 8.83 | 9.23 | 9.23 | +0.23 (+2.56%) | 7,941,046 |
| 21 Oct 2020 | CNY | 9.17 | 9.29 | 8.95 | 9 | 9 | -0.19 (-2.07%) | 4,871,500 |
| 20 Oct 2020 | CNY | 9.08 | 9.26 | 9.05 | 9.19 | 9.19 | -0.01 (-0.11%) | 4,511,840 |
