| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 7.4769 | 7.5 | 7.1385 | 7.4539 | 7.4539 | -0.177 (-2.32%) | 234,787,858 |
| 30 Nov 2020 | CNY | 7.8 | 8.1 | 7.3539 | 7.6308 | 7.6308 | -0.069 (-0.90%) | 290,961,521 |
| 27 Nov 2020 | CNY | 7.8308 | 7.8385 | 7.5 | 7.7 | 7.7 | -0.139 (-1.77%) | 164,775,934 |
| 26 Nov 2020 | CNY | 7.8308 | 7.9385 | 7.5077 | 7.8385 | 7.8385 | 0.0 (0.0%) | 199,679,272 |
| 25 Nov 2020 | CNY | 8.1923 | 8.3692 | 7.5308 | 7.8385 | 7.8385 | -0.238 (-2.95%) | 316,459,683 |
| 24 Nov 2020 | CNY | 8.0769 | 8.2462 | 7.9077 | 8.0769 | 8.0769 | -0.131 (-1.59%) | 242,704,074 |
| 23 Nov 2020 | CNY | 7.9692 | 8.4308 | 7.8308 | 8.2077 | 8.2077 | +0.392 (+5.02%) | 401,689,957 |
| 20 Nov 2020 | CNY | 7.1846 | 7.8154 | 7.0462 | 7.8154 | 7.8154 | +0.708 (+9.96%) | 348,075,807 |
| 19 Nov 2020 | CNY | 7.1692 | 7.3462 | 6.8615 | 7.1077 | 7.1077 | -0.046 (-0.65%) | 250,830,421 |
| 18 Nov 2020 | CNY | 7.0769 | 7.2769 | 6.7 | 7.1539 | 7.1539 | +0.323 (+4.73%) | 360,899,844 |
| 17 Nov 2020 | CNY | 6.1231 | 6.8308 | 6.0769 | 6.8308 | 6.8308 | +0.623 (+10.04%) | 265,581,275 |
| 16 Nov 2020 | CNY | 6.2308 | 6.3231 | 5.8077 | 6.2077 | 6.2077 | +0.223 (+3.73%) | 269,336,380 |
| 13 Nov 2020 | CNY | 5.9077 | 6.1 | 5.7923 | 5.9846 | 5.9846 | +0.215 (+3.73%) | 210,724,031 |
| 12 Nov 2020 | CNY | 5.8231 | 5.9231 | 5.7 | 5.7692 | 5.7692 | +0.031 (+0.53%) | 179,457,053 |
| 11 Nov 2020 | CNY | 6.2308 | 6.2308 | 5.7308 | 5.7385 | 5.7385 | -0.592 (-9.36%) | 379,548,616 |
| 10 Nov 2020 | CNY | 6.5846 | 6.6077 | 6.1231 | 6.3308 | 6.3308 | -0.023 (-0.36%) | 343,723,021 |
| 9 Nov 2020 | CNY | 5.9308 | 6.3539 | 5.8539 | 6.3539 | 6.3539 | +0.577 (+9.99%) | 295,197,637 |
| 6 Nov 2020 | CNY | 5.6615 | 6.1462 | 5.5231 | 5.7769 | 5.7769 | +0.154 (+2.74%) | 296,040,322 |
| 5 Nov 2020 | CNY | 5.3692 | 5.7231 | 5.3077 | 5.6231 | 5.6231 | +0.346 (+6.56%) | 177,276,140 |
| 4 Nov 2020 | CNY | 5.2077 | 5.2923 | 5.1462 | 5.2769 | 5.2769 | +0.069 (+1.33%) | 122,818,111 |
| 3 Nov 2020 | CNY | 4.9846 | 5.3769 | 4.9385 | 5.2077 | 5.2077 | +0.292 (+5.95%) | 182,558,701 |
| 2 Nov 2020 | CNY | 5.1539 | 5.2308 | 4.8923 | 4.9154 | 4.9154 | -0.115 (-2.29%) | 166,374,098 |
| 30 Oct 2020 | CNY | 4.9769 | 5.1077 | 4.9539 | 5.0308 | 5.0308 | +0.1 (+2.03%) | 142,149,478 |
| 29 Oct 2020 | CNY | 4.7846 | 5 | 4.7846 | 4.9308 | 4.9308 | +0.085 (+1.75%) | 109,663,522 |
| 28 Oct 2020 | CNY | 4.7 | 4.8462 | 4.6769 | 4.8462 | 4.8462 | +0.169 (+3.62%) | 101,213,970 |
| 27 Oct 2020 | CNY | 4.6923 | 4.7 | 4.6154 | 4.6769 | 4.6769 | -0.046 (-0.98%) | 44,755,261 |
| 26 Oct 2020 | CNY | 4.7692 | 4.8385 | 4.6615 | 4.7231 | 4.7231 | -0.023 (-0.49%) | 67,708,717 |
| 23 Oct 2020 | CNY | 4.6539 | 4.8154 | 4.6231 | 4.7462 | 4.7462 | +0.085 (+1.82%) | 83,110,537 |
| 22 Oct 2020 | CNY | 4.6231 | 4.7692 | 4.6154 | 4.6615 | 4.6615 | +0.038 (+0.83%) | 68,856,100 |
| 21 Oct 2020 | CNY | 4.5923 | 4.6539 | 4.5385 | 4.6231 | 4.6231 | +0.038 (+0.84%) | 38,534,189 |
