| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 7.2 | 7.29 | 7.16 | 7.17 | 7.17 | -0.06 (-0.83%) | 13,238,498 |
| 24 Nov 2020 | CNY | 7.28 | 7.35 | 7.21 | 7.23 | 7.23 | -0.02 (-0.28%) | 10,513,292 |
| 23 Nov 2020 | CNY | 7.38 | 7.38 | 7.17 | 7.25 | 7.25 | -0.13 (-1.76%) | 18,887,872 |
| 20 Nov 2020 | CNY | 7.37 | 7.4 | 7.31 | 7.38 | 7.38 | 0.0 (0.0%) | 8,588,310 |
| 19 Nov 2020 | CNY | 7.36 | 7.42 | 7.23 | 7.38 | 7.38 | +0.02 (+0.27%) | 10,233,281 |
| 18 Nov 2020 | CNY | 7.48 | 7.63 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 15,940,648 |
| 17 Nov 2020 | CNY | 7.37 | 7.48 | 7.18 | 7.46 | 7.46 | +0.07 (+0.95%) | 17,247,621 |
| 16 Nov 2020 | CNY | 7.62 | 7.67 | 7.34 | 7.39 | 7.39 | -0.21 (-2.76%) | 21,993,780 |
| 13 Nov 2020 | CNY | 7.57 | 7.66 | 7.43 | 7.6 | 7.6 | +0.02 (+0.26%) | 10,913,710 |
| 12 Nov 2020 | CNY | 7.67 | 7.73 | 7.55 | 7.58 | 7.58 | -0.06 (-0.79%) | 13,416,621 |
| 11 Nov 2020 | CNY | 7.96 | 8.05 | 7.58 | 7.64 | 7.64 | -0.36 (-4.50%) | 28,200,619 |
| 10 Nov 2020 | CNY | 8.17 | 8.18 | 7.72 | 8 | 8 | -0.17 (-2.08%) | 33,356,038 |
| 9 Nov 2020 | CNY | 7.97 | 8.25 | 7.96 | 8.17 | 8.17 | +0.2 (+2.51%) | 40,049,419 |
| 6 Nov 2020 | CNY | 8.19 | 8.22 | 7.89 | 7.97 | 7.97 | -0.12 (-1.48%) | 24,742,460 |
| 5 Nov 2020 | CNY | 7.96 | 8.13 | 7.87 | 8.09 | 8.09 | +0.23 (+2.93%) | 32,493,357 |
| 4 Nov 2020 | CNY | 8 | 8.05 | 7.78 | 7.86 | 7.86 | -0.11 (-1.38%) | 21,058,874 |
| 3 Nov 2020 | CNY | 7.55 | 8.14 | 7.53 | 7.97 | 7.97 | +0.45 (+5.98%) | 34,536,441 |
| 2 Nov 2020 | CNY | 7.73 | 7.74 | 7.3 | 7.52 | 7.52 | -0.09 (-1.18%) | 23,369,856 |
| 30 Oct 2020 | CNY | 7.86 | 8.17 | 7.56 | 7.61 | 7.61 | -0.19 (-2.44%) | 31,098,414 |
| 29 Oct 2020 | CNY | 7.96 | 8.08 | 7.78 | 7.8 | 7.8 | -0.31 (-3.82%) | 29,156,906 |
| 28 Oct 2020 | CNY | 7.68 | 8.14 | 7.46 | 8.11 | 8.11 | +0.42 (+5.46%) | 35,225,728 |
| 27 Oct 2020 | CNY | 7.79 | 7.86 | 7.58 | 7.69 | 7.69 | -0.09 (-1.16%) | 17,615,776 |
| 26 Oct 2020 | CNY | 7.85 | 7.92 | 7.69 | 7.78 | 7.78 | -0.1 (-1.27%) | 14,505,577 |
| 23 Oct 2020 | CNY | 8.08 | 8.11 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 18,022,603 |
| 22 Oct 2020 | CNY | 8.01 | 8.1 | 7.91 | 7.98 | 7.98 | -0.02 (-0.25%) | 16,218,475 |
| 21 Oct 2020 | CNY | 8.29 | 8.29 | 7.97 | 8 | 8 | -0.27 (-3.26%) | 23,628,740 |
| 20 Oct 2020 | CNY | 8.21 | 8.31 | 8.03 | 8.27 | 8.27 | +0.15 (+1.85%) | 21,867,989 |
| 19 Oct 2020 | CNY | 8.25 | 8.44 | 8.06 | 8.12 | 8.12 | -0.14 (-1.69%) | 22,455,080 |
| 16 Oct 2020 | CNY | 8.28 | 8.31 | 8.03 | 8.26 | 8.26 | 0.0 (0.0%) | 26,470,843 |
| 15 Oct 2020 | CNY | 8.11 | 8.49 | 8.05 | 8.26 | 8.26 | +0.07 (+0.85%) | 40,437,024 |
