| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.31 | 6.48 | 6.25 | 6.41 | 6.41 | +0.14 (+2.23%) | 7,680,976 |
| 30 Nov 2020 | CNY | 6.43 | 6.57 | 6.27 | 6.27 | 6.27 | -0.16 (-2.49%) | 10,151,966 |
| 27 Nov 2020 | CNY | 6.39 | 6.49 | 6.34 | 6.43 | 6.43 | +0.05 (+0.78%) | 3,787,901 |
| 26 Nov 2020 | CNY | 6.45 | 6.45 | 6.34 | 6.38 | 6.38 | -0.01 (-0.16%) | 3,158,900 |
| 25 Nov 2020 | CNY | 6.4 | 6.48 | 6.38 | 6.39 | 6.39 | -0.01 (-0.16%) | 4,656,232 |
| 24 Nov 2020 | CNY | 6.46 | 6.48 | 6.39 | 6.4 | 6.4 | -0.06 (-0.93%) | 2,997,585 |
| 23 Nov 2020 | CNY | 6.39 | 6.5 | 6.33 | 6.46 | 6.46 | +0.05 (+0.78%) | 4,846,524 |
| 20 Nov 2020 | CNY | 6.44 | 6.44 | 6.36 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,289,585 |
| 19 Nov 2020 | CNY | 6.46 | 6.5 | 6.38 | 6.42 | 6.42 | -0.04 (-0.62%) | 3,645,807 |
| 18 Nov 2020 | CNY | 6.41 | 6.53 | 6.4 | 6.46 | 6.46 | +0.02 (+0.31%) | 4,434,088 |
| 17 Nov 2020 | CNY | 6.34 | 6.49 | 6.3 | 6.44 | 6.44 | +0.09 (+1.42%) | 4,493,902 |
| 16 Nov 2020 | CNY | 6.28 | 6.37 | 6.27 | 6.35 | 6.35 | +0.07 (+1.11%) | 2,571,200 |
| 13 Nov 2020 | CNY | 6.38 | 6.38 | 6.21 | 6.28 | 6.28 | -0.17 (-2.64%) | 4,017,322 |
| 12 Nov 2020 | CNY | 6.39 | 6.45 | 6.36 | 6.45 | 6.45 | +0.03 (+0.47%) | 3,158,759 |
| 11 Nov 2020 | CNY | 6.35 | 6.48 | 6.29 | 6.42 | 6.42 | +0.07 (+1.10%) | 4,092,632 |
| 10 Nov 2020 | CNY | 6.4 | 6.45 | 6.33 | 6.35 | 6.35 | -0.03 (-0.47%) | 5,184,700 |
| 9 Nov 2020 | CNY | 6.32 | 6.52 | 6.3 | 6.38 | 6.38 | +0.06 (+0.95%) | 6,144,501 |
| 6 Nov 2020 | CNY | 6.41 | 6.41 | 6.27 | 6.32 | 6.32 | -0.02 (-0.32%) | 3,047,223 |
| 5 Nov 2020 | CNY | 6.32 | 6.38 | 6.26 | 6.34 | 6.34 | +0.08 (+1.28%) | 2,453,400 |
| 4 Nov 2020 | CNY | 6.41 | 6.42 | 6.21 | 6.26 | 6.26 | -0.11 (-1.73%) | 3,196,332 |
| 3 Nov 2020 | CNY | 6.12 | 6.41 | 6.1 | 6.37 | 6.37 | +0.28 (+4.60%) | 6,199,691 |
| 2 Nov 2020 | CNY | 6.14 | 6.21 | 6.07 | 6.09 | 6.09 | -0.08 (-1.30%) | 7,221,527 |
| 30 Oct 2020 | CNY | 6.5 | 6.56 | 6.15 | 6.17 | 6.17 | -0.32 (-4.93%) | 7,884,122 |
| 29 Oct 2020 | CNY | 6.59 | 6.59 | 6.42 | 6.49 | 6.49 | -0.08 (-1.22%) | 3,832,352 |
| 28 Oct 2020 | CNY | 6.67 | 6.67 | 6.5 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,069,349 |
| 27 Oct 2020 | CNY | 6.68 | 6.68 | 6.61 | 6.64 | 6.64 | -0.05 (-0.75%) | 3,421,994 |
| 26 Oct 2020 | CNY | 6.71 | 6.77 | 6.64 | 6.69 | 6.69 | -0.04 (-0.59%) | 3,026,751 |
| 23 Oct 2020 | CNY | 6.63 | 6.74 | 6.63 | 6.73 | 6.73 | +0.11 (+1.66%) | 3,764,831 |
| 22 Oct 2020 | CNY | 6.62 | 6.71 | 6.61 | 6.62 | 6.62 | -0.02 (-0.30%) | 3,433,000 |
| 21 Oct 2020 | CNY | 6.67 | 6.72 | 6.61 | 6.64 | 6.64 | -0.04 (-0.60%) | 2,890,729 |
