| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2020 | CNY | 5.52 | 6.61 | 5.52 | 6.17 | 6.17 | +0.66 (+11.98%) | 56,834,630 |
| 17 Nov 2020 | CNY | 5.62 | 5.64 | 5.43 | 5.51 | 5.51 | -0.12 (-2.13%) | 10,054,595 |
| 16 Nov 2020 | CNY | 5.8 | 5.86 | 5.58 | 5.63 | 5.63 | -0.17 (-2.93%) | 11,402,560 |
| 13 Nov 2020 | CNY | 5.78 | 5.86 | 5.7 | 5.8 | 5.8 | -0.02 (-0.34%) | 7,278,885 |
| 12 Nov 2020 | CNY | 5.88 | 5.95 | 5.63 | 5.82 | 5.82 | +0.09 (+1.57%) | 12,303,110 |
| 11 Nov 2020 | CNY | 5.9 | 5.93 | 5.7 | 5.73 | 5.73 | -0.18 (-3.05%) | 10,767,590 |
| 10 Nov 2020 | CNY | 6.05 | 6.07 | 5.85 | 5.91 | 5.91 | -0.11 (-1.83%) | 11,345,730 |
| 9 Nov 2020 | CNY | 5.99 | 6.14 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 13,924,580 |
| 6 Nov 2020 | CNY | 6.1 | 6.16 | 5.89 | 5.96 | 5.96 | -0.11 (-1.81%) | 13,637,820 |
| 5 Nov 2020 | CNY | 5.94 | 6.15 | 5.86 | 6.07 | 6.07 | +0.19 (+3.23%) | 19,119,640 |
| 4 Nov 2020 | CNY | 5.98 | 6.02 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 16,012,675 |
| 3 Nov 2020 | CNY | 5.66 | 6.03 | 5.66 | 5.94 | 5.94 | +0.29 (+5.13%) | 26,039,057 |
| 2 Nov 2020 | CNY | 5.45 | 5.76 | 5.3 | 5.65 | 5.65 | +0.22 (+4.05%) | 19,795,940 |
| 30 Oct 2020 | CNY | 5.66 | 5.97 | 5.32 | 5.43 | 5.43 | -0.12 (-2.16%) | 21,141,185 |
| 29 Oct 2020 | CNY | 5.74 | 5.76 | 5.54 | 5.55 | 5.55 | -0.28 (-4.80%) | 15,800,210 |
| 28 Oct 2020 | CNY | 5.94 | 6.06 | 5.78 | 5.83 | 5.83 | -0.13 (-2.18%) | 12,568,630 |
| 27 Oct 2020 | CNY | 6.01 | 6.02 | 5.8 | 5.96 | 5.96 | -0.05 (-0.83%) | 14,374,385 |
| 26 Oct 2020 | CNY | 5.8 | 6.02 | 5.66 | 6.01 | 6.01 | +0.19 (+3.26%) | 20,728,233 |
| 23 Oct 2020 | CNY | 5.91 | 5.98 | 5.7 | 5.82 | 5.82 | -0.12 (-2.02%) | 19,654,420 |
| 22 Oct 2020 | CNY | 5.88 | 6.04 | 5.76 | 5.94 | 5.94 | +0.07 (+1.19%) | 23,706,425 |
| 21 Oct 2020 | CNY | 5.77 | 5.99 | 5.73 | 5.87 | 5.87 | +0.05 (+0.86%) | 25,009,075 |
| 20 Oct 2020 | CNY | 5.78 | 5.85 | 5.61 | 5.82 | 5.82 | -0.04 (-0.68%) | 24,206,825 |
| 19 Oct 2020 | CNY | 5.41 | 6.09 | 5.41 | 5.86 | 5.86 | +0.36 (+6.55%) | 41,096,095 |
| 16 Oct 2020 | CNY | 5.99 | 5.99 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 33,135,119 |
| 15 Oct 2020 | CNY | 5.63 | 5.69 | 5.52 | 5.53 | 5.53 | -0.1 (-1.78%) | 10,292,689 |
| 14 Oct 2020 | CNY | 5.75 | 5.81 | 5.6 | 5.63 | 5.63 | -0.13 (-2.26%) | 13,751,860 |
| 13 Oct 2020 | CNY | 5.68 | 5.81 | 5.59 | 5.76 | 5.76 | +0.09 (+1.59%) | 17,011,660 |
| 12 Oct 2020 | CNY | 5.46 | 5.68 | 5.4 | 5.67 | 5.67 | +0.32 (+5.98%) | 23,663,289 |
| 9 Oct 2020 | CNY | 5.25 | 5.39 | 5.21 | 5.35 | 5.35 | +0.14 (+2.69%) | 13,749,787 |
| 30 Sep 2020 | CNY | 5.21 | 5.25 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 10,811,690 |
