| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 6.25 | 6.37 | 6.24 | 6.32 | 6.32 | +0.05 (+0.80%) | 8,360,260 |
| 20 Nov 2020 | CNY | 6.2 | 6.29 | 6.14 | 6.27 | 6.27 | +0.08 (+1.29%) | 6,123,910 |
| 19 Nov 2020 | CNY | 6.2 | 6.35 | 6.18 | 6.19 | 6.19 | +0.01 (+0.16%) | 8,039,373 |
| 18 Nov 2020 | CNY | 6.16 | 6.24 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 5,587,701 |
| 17 Nov 2020 | CNY | 6.22 | 6.3 | 6.1 | 6.12 | 6.12 | -0.16 (-2.55%) | 7,404,047 |
| 16 Nov 2020 | CNY | 6.16 | 6.3 | 6.11 | 6.28 | 6.28 | +0.16 (+2.61%) | 9,097,201 |
| 13 Nov 2020 | CNY | 6.04 | 6.2 | 6.04 | 6.12 | 6.12 | +0.03 (+0.49%) | 7,188,508 |
| 12 Nov 2020 | CNY | 6.05 | 6.13 | 5.97 | 6.09 | 6.09 | +0.04 (+0.66%) | 6,078,631 |
| 11 Nov 2020 | CNY | 6.05 | 6.18 | 5.99 | 6.05 | 6.05 | +0.01 (+0.17%) | 7,084,721 |
| 10 Nov 2020 | CNY | 6.05 | 6.17 | 6.03 | 6.04 | 6.04 | -0.01 (-0.17%) | 9,314,495 |
| 9 Nov 2020 | CNY | 5.94 | 6.09 | 5.89 | 6.05 | 6.05 | +0.14 (+2.37%) | 8,229,553 |
| 6 Nov 2020 | CNY | 5.87 | 6.05 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 8,113,855 |
| 5 Nov 2020 | CNY | 5.74 | 5.9 | 5.71 | 5.87 | 5.87 | +0.19 (+3.35%) | 6,092,843 |
| 4 Nov 2020 | CNY | 5.78 | 5.82 | 5.67 | 5.68 | 5.68 | -0.14 (-2.41%) | 5,057,819 |
| 3 Nov 2020 | CNY | 5.5 | 5.86 | 5.5 | 5.82 | 5.82 | +0.34 (+6.20%) | 8,318,392 |
| 2 Nov 2020 | CNY | 5.51 | 5.53 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 3,294,210 |
| 30 Oct 2020 | CNY | 5.63 | 5.72 | 5.48 | 5.51 | 5.51 | -0.13 (-2.30%) | 4,780,301 |
| 29 Oct 2020 | CNY | 5.57 | 5.69 | 5.56 | 5.64 | 5.64 | -0.05 (-0.88%) | 2,915,601 |
| 28 Oct 2020 | CNY | 5.78 | 5.78 | 5.6 | 5.69 | 5.69 | -0.04 (-0.70%) | 3,644,682 |
| 27 Oct 2020 | CNY | 5.71 | 5.79 | 5.68 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,822,900 |
| 26 Oct 2020 | CNY | 5.8 | 5.8 | 5.71 | 5.74 | 5.74 | -0.07 (-1.20%) | 2,963,500 |
| 23 Oct 2020 | CNY | 5.91 | 5.95 | 5.81 | 5.81 | 5.81 | -0.09 (-1.53%) | 2,718,507 |
| 22 Oct 2020 | CNY | 5.9 | 5.94 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,467,100 |
| 21 Oct 2020 | CNY | 5.98 | 5.98 | 5.85 | 5.89 | 5.89 | -0.09 (-1.51%) | 2,909,801 |
| 20 Oct 2020 | CNY | 5.93 | 5.99 | 5.88 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,883,082 |
| 19 Oct 2020 | CNY | 5.97 | 6.03 | 5.93 | 5.93 | 5.93 | -0.01 (-0.17%) | 3,029,528 |
| 16 Oct 2020 | CNY | 5.98 | 6 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 2,991,866 |
| 15 Oct 2020 | CNY | 6.01 | 6.05 | 5.96 | 5.96 | 5.96 | -0.05 (-0.83%) | 3,515,976 |
| 14 Oct 2020 | CNY | 6.14 | 6.16 | 6 | 6.01 | 6.01 | -0.15 (-2.44%) | 3,899,000 |
| 13 Oct 2020 | CNY | 6.18 | 6.18 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 3,963,437 |
