| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 7.92 | 8.05 | 7.88 | 7.98 | 7.98 | +0.07 (+0.88%) | 4,792,159 |
| 30 Nov 2020 | CNY | 7.95 | 8.05 | 7.88 | 7.91 | 7.91 | -0.04 (-0.50%) | 5,128,090 |
| 27 Nov 2020 | CNY | 7.92 | 7.98 | 7.83 | 7.95 | 7.95 | +0.05 (+0.63%) | 4,756,884 |
| 26 Nov 2020 | CNY | 7.97 | 8.04 | 7.85 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,326,527 |
| 25 Nov 2020 | CNY | 8.25 | 8.25 | 7.97 | 7.98 | 7.98 | -0.25 (-3.04%) | 9,563,155 |
| 24 Nov 2020 | CNY | 8.19 | 8.44 | 8.18 | 8.23 | 8.23 | +0.02 (+0.24%) | 8,008,885 |
| 23 Nov 2020 | CNY | 8.23 | 8.32 | 8.16 | 8.21 | 8.21 | -0.11 (-1.32%) | 8,660,553 |
| 20 Nov 2020 | CNY | 8.29 | 8.36 | 8.12 | 8.32 | 8.32 | -0.03 (-0.36%) | 11,614,339 |
| 19 Nov 2020 | CNY | 8.22 | 8.43 | 8.15 | 8.35 | 8.35 | +0.06 (+0.72%) | 13,742,499 |
| 18 Nov 2020 | CNY | 8.51 | 8.59 | 8.18 | 8.29 | 8.29 | -0.4 (-4.60%) | 20,287,539 |
| 17 Nov 2020 | CNY | 9.21 | 9.28 | 8.42 | 8.69 | 8.69 | -0.61 (-6.56%) | 32,852,443 |
| 16 Nov 2020 | CNY | 9 | 9.98 | 9 | 9.3 | 9.3 | +0.1 (+1.09%) | 35,061,246 |
| 13 Nov 2020 | CNY | 10.4 | 10.4 | 9.12 | 9.2 | 9.2 | -1.2 (-11.54%) | 40,835,466 |
| 12 Nov 2020 | CNY | 8.8 | 10.4 | 8.58 | 10.4 | 10.4 | +1.73 (+19.95%) | 31,015,903 |
| 11 Nov 2020 | CNY | 9.09 | 9.16 | 8.55 | 8.67 | 8.67 | -0.42 (-4.62%) | 11,686,660 |
| 10 Nov 2020 | CNY | 9.48 | 9.5 | 8.97 | 9.09 | 9.09 | -0.29 (-3.09%) | 11,965,630 |
| 9 Nov 2020 | CNY | 8.9 | 9.5 | 8.88 | 9.38 | 9.38 | +0.49 (+5.51%) | 17,162,810 |
| 6 Nov 2020 | CNY | 9.33 | 9.38 | 8.83 | 8.89 | 8.89 | -0.38 (-4.10%) | 11,097,171 |
| 5 Nov 2020 | CNY | 9.28 | 9.4 | 9.1 | 9.27 | 9.27 | -0.04 (-0.43%) | 11,260,300 |
| 4 Nov 2020 | CNY | 9.28 | 9.61 | 8.99 | 9.31 | 9.31 | +0.21 (+2.31%) | 13,755,362 |
| 3 Nov 2020 | CNY | 9.1 | 9.24 | 8.92 | 9.1 | 9.1 | +0.03 (+0.33%) | 12,287,502 |
| 2 Nov 2020 | CNY | 8.72 | 9.07 | 8.62 | 9.07 | 9.07 | +0.29 (+3.30%) | 12,750,984 |
| 30 Oct 2020 | CNY | 9.05 | 9.47 | 8.63 | 8.78 | 8.78 | -0.25 (-2.77%) | 15,899,812 |
| 29 Oct 2020 | CNY | 8.9 | 9.25 | 8.66 | 9.03 | 9.03 | -0.05 (-0.55%) | 16,224,210 |
| 28 Oct 2020 | CNY | 8.75 | 9.78 | 8.43 | 9.08 | 9.08 | +0.2 (+2.25%) | 24,679,224 |
| 27 Oct 2020 | CNY | 8.98 | 9.57 | 8.85 | 8.88 | 8.88 | -0.22 (-2.42%) | 20,515,468 |
| 26 Oct 2020 | CNY | 8.87 | 9.24 | 8.67 | 9.1 | 9.1 | +0.32 (+3.64%) | 17,426,726 |
| 23 Oct 2020 | CNY | 8.68 | 8.96 | 8.46 | 8.78 | 8.78 | +0.04 (+0.46%) | 14,151,121 |
| 22 Oct 2020 | CNY | 8.53 | 9.15 | 8.44 | 8.74 | 8.74 | +0.16 (+1.86%) | 19,434,405 |
| 21 Oct 2020 | CNY | 8.38 | 8.62 | 8.25 | 8.58 | 8.58 | +0.18 (+2.14%) | 8,592,500 |
