| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 7.76 | 7.91 | 7.7 | 7.85 | 7.85 | +0.09 (+1.16%) | 14,611,344 |
| 20 Nov 2020 | CNY | 7.81 | 7.84 | 7.69 | 7.76 | 7.76 | -0.07 (-0.89%) | 12,321,854 |
| 19 Nov 2020 | CNY | 7.76 | 7.87 | 7.66 | 7.83 | 7.83 | +0.06 (+0.77%) | 13,510,764 |
| 18 Nov 2020 | CNY | 7.7 | 7.85 | 7.68 | 7.77 | 7.77 | 0.0 (0.0%) | 12,354,131 |
| 17 Nov 2020 | CNY | 7.74 | 7.79 | 7.55 | 7.77 | 7.77 | -0.04 (-0.51%) | 16,815,292 |
| 16 Nov 2020 | CNY | 7.86 | 7.9 | 7.76 | 7.81 | 7.81 | -0.04 (-0.51%) | 11,181,176 |
| 13 Nov 2020 | CNY | 7.79 | 7.94 | 7.69 | 7.85 | 7.85 | +0.02 (+0.26%) | 12,860,057 |
| 12 Nov 2020 | CNY | 7.87 | 7.97 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 11,092,748 |
| 11 Nov 2020 | CNY | 8.1 | 8.1 | 7.81 | 7.82 | 7.82 | -0.3 (-3.69%) | 20,536,026 |
| 10 Nov 2020 | CNY | 8.31 | 8.32 | 8.06 | 8.12 | 8.12 | -0.2 (-2.40%) | 31,344,105 |
| 9 Nov 2020 | CNY | 7.8 | 8.35 | 7.8 | 8.32 | 8.32 | +0.6 (+7.77%) | 50,388,353 |
| 6 Nov 2020 | CNY | 7.6 | 7.75 | 7.48 | 7.72 | 7.72 | +0.14 (+1.85%) | 23,925,074 |
| 5 Nov 2020 | CNY | 7.5 | 7.62 | 7.4 | 7.58 | 7.58 | +0.15 (+2.02%) | 18,823,610 |
| 4 Nov 2020 | CNY | 7.44 | 7.58 | 7.35 | 7.43 | 7.43 | +0.01 (+0.13%) | 14,939,816 |
| 3 Nov 2020 | CNY | 7.07 | 7.5 | 7.04 | 7.42 | 7.42 | +0.39 (+5.55%) | 24,429,840 |
| 2 Nov 2020 | CNY | 7.33 | 7.33 | 7.02 | 7.03 | 7.03 | -0.27 (-3.70%) | 19,671,657 |
| 30 Oct 2020 | CNY | 7.44 | 7.55 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 15,764,738 |
| 29 Oct 2020 | CNY | 7.31 | 7.44 | 7.31 | 7.4 | 7.4 | -0.08 (-1.07%) | 9,727,947 |
| 28 Oct 2020 | CNY | 7.7 | 7.73 | 7.37 | 7.48 | 7.48 | -0.26 (-3.36%) | 23,472,318 |
| 27 Oct 2020 | CNY | 7.87 | 7.94 | 7.67 | 7.74 | 7.74 | -0.15 (-1.90%) | 13,129,995 |
| 26 Oct 2020 | CNY | 8 | 8.01 | 7.86 | 7.89 | 7.89 | -0.15 (-1.87%) | 10,740,899 |
| 23 Oct 2020 | CNY | 8.2 | 8.27 | 8.03 | 8.04 | 8.04 | -0.17 (-2.07%) | 11,889,510 |
| 22 Oct 2020 | CNY | 8.19 | 8.28 | 8.1 | 8.21 | 8.21 | 0.0 (0.0%) | 7,965,644 |
| 21 Oct 2020 | CNY | 8.37 | 8.37 | 8.2 | 8.21 | 8.21 | -0.15 (-1.79%) | 10,353,689 |
| 20 Oct 2020 | CNY | 8.33 | 8.37 | 8.2 | 8.36 | 8.36 | +0.01 (+0.12%) | 10,393,386 |
| 19 Oct 2020 | CNY | 8.35 | 8.43 | 8.31 | 8.35 | 8.35 | +0.01 (+0.12%) | 8,231,687 |
| 16 Oct 2020 | CNY | 8.41 | 8.44 | 8.29 | 8.34 | 8.34 | -0.05 (-0.60%) | 9,729,463 |
| 15 Oct 2020 | CNY | 8.49 | 8.56 | 8.38 | 8.39 | 8.39 | -0.06 (-0.71%) | 12,253,339 |
| 14 Oct 2020 | CNY | 8.6 | 8.6 | 8.41 | 8.45 | 8.45 | -0.16 (-1.86%) | 14,786,494 |
| 13 Oct 2020 | CNY | 8.68 | 8.68 | 8.54 | 8.61 | 8.61 | -0.11 (-1.26%) | 18,461,250 |
