| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 6.15 | 6.46 | 6 | 6 | 6 | -0.05 (-0.83%) | 89,540,996 |
| 27 Nov 2020 | CNY | 5.76 | 6.06 | 5.74 | 6.05 | 6.05 | +0.29 (+5.03%) | 46,953,196 |
| 26 Nov 2020 | CNY | 5.71 | 5.81 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 17,649,376 |
| 25 Nov 2020 | CNY | 5.75 | 5.87 | 5.72 | 5.72 | 5.72 | +0.01 (+0.18%) | 26,717,305 |
| 24 Nov 2020 | CNY | 5.73 | 5.77 | 5.68 | 5.71 | 5.71 | -0.04 (-0.70%) | 12,849,900 |
| 23 Nov 2020 | CNY | 5.66 | 5.8 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 23,873,325 |
| 20 Nov 2020 | CNY | 5.71 | 5.72 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 11,008,946 |
| 19 Nov 2020 | CNY | 5.69 | 5.76 | 5.66 | 5.73 | 5.73 | +0.03 (+0.53%) | 15,927,946 |
| 18 Nov 2020 | CNY | 5.64 | 5.76 | 5.63 | 5.7 | 5.7 | +0.04 (+0.71%) | 18,310,259 |
| 17 Nov 2020 | CNY | 5.63 | 5.69 | 5.58 | 5.66 | 5.66 | +0.03 (+0.53%) | 13,195,885 |
| 16 Nov 2020 | CNY | 5.59 | 5.63 | 5.56 | 5.63 | 5.63 | +0.05 (+0.90%) | 8,167,284 |
| 13 Nov 2020 | CNY | 5.59 | 5.61 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 11,409,344 |
| 12 Nov 2020 | CNY | 5.66 | 5.7 | 5.61 | 5.61 | 5.61 | -0.08 (-1.41%) | 12,877,346 |
| 11 Nov 2020 | CNY | 5.65 | 5.73 | 5.64 | 5.69 | 5.69 | +0.01 (+0.18%) | 19,256,900 |
| 10 Nov 2020 | CNY | 5.77 | 5.8 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 20,720,673 |
| 9 Nov 2020 | CNY | 5.63 | 5.82 | 5.6 | 5.72 | 5.72 | +0.11 (+1.96%) | 27,068,248 |
| 6 Nov 2020 | CNY | 5.65 | 5.66 | 5.57 | 5.61 | 5.61 | -0.03 (-0.53%) | 13,549,571 |
| 5 Nov 2020 | CNY | 5.69 | 5.71 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 18,573,539 |
| 4 Nov 2020 | CNY | 5.73 | 5.74 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 12,767,731 |
| 3 Nov 2020 | CNY | 5.58 | 5.72 | 5.58 | 5.68 | 5.68 | +0.09 (+1.61%) | 14,224,301 |
| 2 Nov 2020 | CNY | 5.55 | 5.65 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 13,286,729 |
| 30 Oct 2020 | CNY | 5.67 | 5.78 | 5.55 | 5.55 | 5.55 | -0.14 (-2.46%) | 19,907,911 |
| 29 Oct 2020 | CNY | 5.6 | 5.72 | 5.6 | 5.69 | 5.69 | -0.01 (-0.18%) | 13,118,411 |
| 28 Oct 2020 | CNY | 5.85 | 5.86 | 5.66 | 5.7 | 5.7 | -0.15 (-2.56%) | 25,330,659 |
| 27 Oct 2020 | CNY | 5.91 | 5.96 | 5.81 | 5.85 | 5.85 | -0.12 (-2.01%) | 21,057,954 |
| 26 Oct 2020 | CNY | 6.11 | 6.28 | 5.94 | 5.97 | 5.97 | -0.16 (-2.61%) | 42,280,584 |
| 23 Oct 2020 | CNY | 5.91 | 6.23 | 5.88 | 6.13 | 6.13 | +0.22 (+3.72%) | 58,702,239 |
| 22 Oct 2020 | CNY | 5.94 | 6.05 | 5.87 | 5.91 | 5.91 | -0.09 (-1.50%) | 16,149,236 |
| 21 Oct 2020 | CNY | 5.9 | 6.04 | 5.83 | 6 | 6 | +0.09 (+1.52%) | 22,390,921 |
| 20 Oct 2020 | CNY | 5.94 | 5.96 | 5.83 | 5.91 | 5.91 | -0.06 (-1.01%) | 15,281,442 |
