| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 7.75 | 7.94 | 7.62 | 7.66 | 7.66 | -0.09 (-1.16%) | 56,811,789 |
| 27 Nov 2020 | CNY | 7.68 | 7.77 | 7.59 | 7.75 | 7.75 | +0.06 (+0.78%) | 26,098,622 |
| 26 Nov 2020 | CNY | 7.71 | 7.77 | 7.63 | 7.69 | 7.69 | -0.13 (-1.66%) | 27,511,814 |
| 25 Nov 2020 | CNY | 8 | 8.14 | 7.81 | 7.82 | 7.82 | -0.14 (-1.76%) | 51,424,094 |
| 24 Nov 2020 | CNY | 7.9 | 8.06 | 7.74 | 7.96 | 7.96 | +0.06 (+0.76%) | 64,492,059 |
| 23 Nov 2020 | CNY | 7.56 | 8.07 | 7.54 | 7.9 | 7.9 | +0.31 (+4.08%) | 98,545,643 |
| 20 Nov 2020 | CNY | 7.53 | 7.68 | 7.45 | 7.59 | 7.59 | -0.01 (-0.13%) | 59,464,924 |
| 19 Nov 2020 | CNY | 7.56 | 7.64 | 7.31 | 7.6 | 7.6 | -0.07 (-0.91%) | 82,582,380 |
| 18 Nov 2020 | CNY | 8.42 | 8.42 | 7.65 | 7.67 | 7.67 | -0.83 (-9.76%) | 124,082,695 |
| 17 Nov 2020 | CNY | 8.96 | 9.07 | 8.32 | 8.5 | 8.5 | -0.43 (-4.82%) | 55,772,495 |
| 16 Nov 2020 | CNY | 8.92 | 9.03 | 8.79 | 8.93 | 8.93 | -0.05 (-0.56%) | 27,802,913 |
| 13 Nov 2020 | CNY | 9.32 | 9.35 | 8.8 | 8.98 | 8.98 | -0.35 (-3.75%) | 33,235,937 |
| 12 Nov 2020 | CNY | 9.79 | 9.79 | 9.23 | 9.33 | 9.33 | -0.5 (-5.09%) | 35,032,225 |
| 11 Nov 2020 | CNY | 9.8 | 10.06 | 9.7 | 9.83 | 9.83 | +0.01 (+0.10%) | 24,789,922 |
| 10 Nov 2020 | CNY | 10.04 | 10.09 | 9.78 | 9.82 | 9.82 | -0.15 (-1.50%) | 23,102,852 |
| 9 Nov 2020 | CNY | 9.87 | 10.05 | 9.77 | 9.97 | 9.97 | +0.24 (+2.47%) | 29,656,366 |
| 6 Nov 2020 | CNY | 10.05 | 10.16 | 9.62 | 9.73 | 9.73 | -0.27 (-2.70%) | 19,837,023 |
| 5 Nov 2020 | CNY | 9.98 | 10.04 | 9.87 | 10 | 10 | +0.14 (+1.42%) | 17,766,128 |
| 4 Nov 2020 | CNY | 9.99 | 10.18 | 9.84 | 9.86 | 9.86 | -0.13 (-1.30%) | 16,943,837 |
| 3 Nov 2020 | CNY | 9.81 | 10.03 | 9.7 | 9.99 | 9.99 | +0.3 (+3.10%) | 14,402,975 |
| 2 Nov 2020 | CNY | 9.7 | 9.82 | 9.5 | 9.69 | 9.69 | +0.09 (+0.94%) | 13,178,105 |
| 30 Oct 2020 | CNY | 10.04 | 10.1 | 9.59 | 9.6 | 9.6 | -0.44 (-4.38%) | 14,747,300 |
| 29 Oct 2020 | CNY | 9.99 | 10.04 | 9.85 | 10.04 | 10.04 | -0.13 (-1.28%) | 14,992,211 |
| 28 Oct 2020 | CNY | 10.04 | 10.2 | 9.81 | 10.17 | 10.17 | +0.17 (+1.70%) | 15,958,640 |
| 27 Oct 2020 | CNY | 10 | 10.13 | 9.95 | 10 | 10 | -0.1 (-0.99%) | 11,961,370 |
| 26 Oct 2020 | CNY | 10.3 | 10.3 | 9.94 | 10.1 | 10.1 | -0.17 (-1.66%) | 15,115,915 |
| 23 Oct 2020 | CNY | 10.66 | 10.77 | 10.26 | 10.27 | 10.27 | -0.37 (-3.48%) | 14,948,187 |
| 22 Oct 2020 | CNY | 10.59 | 10.81 | 10.59 | 10.64 | 10.64 | -0.04 (-0.37%) | 11,432,958 |
| 21 Oct 2020 | CNY | 11.11 | 11.13 | 10.65 | 10.68 | 10.68 | -0.39 (-3.52%) | 18,930,693 |
| 20 Oct 2020 | CNY | 11.15 | 11.2 | 10.96 | 11.07 | 11.07 | -0.21 (-1.86%) | 17,996,080 |
