| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 7.45 | 7.61 | 7.4 | 7.57 | 7.57 | +0.15 (+2.02%) | 23,113,049 |
| 20 Nov 2020 | CNY | 7.35 | 7.43 | 7.29 | 7.42 | 7.42 | +0.07 (+0.95%) | 15,258,557 |
| 19 Nov 2020 | CNY | 7.31 | 7.37 | 7.27 | 7.35 | 7.35 | +0.04 (+0.55%) | 12,796,932 |
| 18 Nov 2020 | CNY | 7.39 | 7.48 | 7.25 | 7.31 | 7.31 | -0.12 (-1.62%) | 24,187,596 |
| 17 Nov 2020 | CNY | 7.75 | 7.77 | 7.34 | 7.43 | 7.43 | -0.31 (-4.01%) | 30,543,543 |
| 16 Nov 2020 | CNY | 7.63 | 7.74 | 7.59 | 7.74 | 7.74 | +0.12 (+1.57%) | 15,238,109 |
| 13 Nov 2020 | CNY | 7.64 | 7.67 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 14,344,222 |
| 12 Nov 2020 | CNY | 7.75 | 7.79 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 20,506,697 |
| 11 Nov 2020 | CNY | 7.82 | 7.89 | 7.7 | 7.71 | 7.71 | -0.14 (-1.78%) | 21,286,776 |
| 10 Nov 2020 | CNY | 8.18 | 8.2 | 7.79 | 7.85 | 7.85 | -0.34 (-4.15%) | 45,779,231 |
| 9 Nov 2020 | CNY | 8.29 | 8.33 | 8.13 | 8.19 | 8.19 | -0.08 (-0.97%) | 53,216,285 |
| 6 Nov 2020 | CNY | 8.06 | 8.31 | 8.04 | 8.27 | 8.27 | +0.23 (+2.86%) | 57,702,657 |
| 5 Nov 2020 | CNY | 8.13 | 8.16 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 34,792,728 |
| 4 Nov 2020 | CNY | 8.07 | 8.16 | 7.99 | 8.05 | 8.05 | -0.05 (-0.62%) | 25,372,660 |
| 3 Nov 2020 | CNY | 8.16 | 8.26 | 7.97 | 8.1 | 8.1 | -0.01 (-0.12%) | 39,120,063 |
| 2 Nov 2020 | CNY | 7.84 | 8.16 | 7.8 | 8.11 | 8.11 | +0.25 (+3.18%) | 42,525,692 |
| 30 Oct 2020 | CNY | 8.05 | 8.17 | 7.81 | 7.86 | 7.86 | -0.2 (-2.48%) | 34,462,677 |
| 29 Oct 2020 | CNY | 7.9 | 8.13 | 7.85 | 8.06 | 8.06 | +0.12 (+1.51%) | 36,518,648 |
| 28 Oct 2020 | CNY | 7.84 | 8.04 | 7.72 | 7.94 | 7.94 | +0.29 (+3.79%) | 41,969,036 |
| 27 Oct 2020 | CNY | 7.73 | 7.77 | 7.46 | 7.65 | 7.65 | -0.15 (-1.92%) | 25,160,999 |
| 26 Oct 2020 | CNY | 7.63 | 7.85 | 7.54 | 7.8 | 7.8 | +0.12 (+1.56%) | 22,472,572 |
| 23 Oct 2020 | CNY | 7.97 | 8.02 | 7.61 | 7.68 | 7.68 | -0.26 (-3.27%) | 30,471,827 |
| 22 Oct 2020 | CNY | 7.86 | 7.99 | 7.75 | 7.94 | 7.94 | +0.01 (+0.13%) | 23,543,013 |
| 21 Oct 2020 | CNY | 8.24 | 8.3 | 7.88 | 7.93 | 7.93 | -0.3 (-3.65%) | 46,111,697 |
| 20 Oct 2020 | CNY | 7.65 | 8.35 | 7.6 | 8.23 | 8.23 | +0.59 (+7.72%) | 73,600,294 |
| 19 Oct 2020 | CNY | 8.09 | 8.09 | 7.63 | 7.64 | 7.64 | -0.32 (-4.02%) | 40,111,772 |
| 16 Oct 2020 | CNY | 7.99 | 8.33 | 7.94 | 7.96 | 7.96 | -0.04 (-0.50%) | 47,683,460 |
| 15 Oct 2020 | CNY | 8.08 | 8.15 | 7.85 | 8 | 8 | +0.02 (+0.25%) | 39,462,230 |
| 14 Oct 2020 | CNY | 7.66 | 8.13 | 7.62 | 7.98 | 7.98 | +0.3 (+3.91%) | 53,280,413 |
| 13 Oct 2020 | CNY | 7.63 | 7.84 | 7.53 | 7.68 | 7.68 | +0.06 (+0.79%) | 49,530,451 |
