| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.14 | 6.16 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 2,356,100 |
| 30 Nov 2020 | CNY | 6.2 | 6.25 | 6.09 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,696,182 |
| 27 Nov 2020 | CNY | 6.17 | 6.26 | 6.12 | 6.19 | 6.19 | -0.03 (-0.48%) | 1,505,405 |
| 26 Nov 2020 | CNY | 6.15 | 6.22 | 6.06 | 6.22 | 6.22 | +0.07 (+1.14%) | 1,642,100 |
| 25 Nov 2020 | CNY | 6.27 | 6.29 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,633,501 |
| 24 Nov 2020 | CNY | 6.25 | 6.3 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 1,502,385 |
| 23 Nov 2020 | CNY | 6.05 | 6.38 | 6.05 | 6.24 | 6.24 | +0.19 (+3.14%) | 5,558,863 |
| 20 Nov 2020 | CNY | 6.01 | 6.08 | 5.99 | 6.05 | 6.05 | 0.0 (0.0%) | 1,469,893 |
| 19 Nov 2020 | CNY | 6.13 | 6.13 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,555,400 |
| 18 Nov 2020 | CNY | 6.11 | 6.14 | 6.03 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,907,101 |
| 17 Nov 2020 | CNY | 6.1 | 6.1 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 1,857,161 |
| 16 Nov 2020 | CNY | 5.95 | 6.12 | 5.92 | 6.07 | 6.07 | +0.18 (+3.06%) | 2,565,300 |
| 13 Nov 2020 | CNY | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | -0.09 (-1.51%) | 1,684,046 |
| 12 Nov 2020 | CNY | 5.97 | 6.04 | 5.96 | 5.98 | 5.98 | 0.0 (0.0%) | 1,401,079 |
| 11 Nov 2020 | CNY | 6.04 | 6.07 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,737,999 |
| 10 Nov 2020 | CNY | 6.1 | 6.12 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,967,572 |
| 9 Nov 2020 | CNY | 5.96 | 6.08 | 5.94 | 6.06 | 6.06 | +0.13 (+2.19%) | 2,703,500 |
| 6 Nov 2020 | CNY | 6.04 | 6.04 | 5.9 | 5.93 | 5.93 | -0.05 (-0.84%) | 1,417,400 |
| 5 Nov 2020 | CNY | 5.98 | 6.01 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 1,237,700 |
| 4 Nov 2020 | CNY | 5.87 | 5.98 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 1,419,400 |
| 3 Nov 2020 | CNY | 5.8 | 5.94 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 1,293,600 |
| 2 Nov 2020 | CNY | 5.89 | 5.98 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 1,480,399 |
| 30 Oct 2020 | CNY | 6.09 | 6.09 | 5.86 | 5.86 | 5.86 | -0.21 (-3.46%) | 1,741,400 |
| 29 Oct 2020 | CNY | 6.04 | 6.1 | 5.96 | 6.07 | 6.07 | -0.03 (-0.49%) | 2,013,680 |
| 28 Oct 2020 | CNY | 6.06 | 6.1 | 5.93 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,621,841 |
| 27 Oct 2020 | CNY | 6.04 | 6.09 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,214,165 |
| 26 Oct 2020 | CNY | 6.05 | 6.11 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 1,032,666 |
| 23 Oct 2020 | CNY | 6.2 | 6.22 | 6.12 | 6.15 | 6.15 | -0.05 (-0.81%) | 877,155 |
| 22 Oct 2020 | CNY | 6.19 | 6.24 | 6.14 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,244,700 |
| 21 Oct 2020 | CNY | 6.29 | 6.29 | 6.18 | 6.22 | 6.22 | -0.07 (-1.11%) | 1,805,700 |
