| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 8.22 | 8.27 | 8.13 | 8.22 | 8.22 | +0.02 (+0.24%) | 3,447,402 |
| 19 Nov 2020 | CNY | 8.21 | 8.25 | 8.16 | 8.2 | 8.2 | -0.02 (-0.24%) | 2,909,200 |
| 18 Nov 2020 | CNY | 8.16 | 8.25 | 8.16 | 8.22 | 8.22 | +0.01 (+0.12%) | 3,830,640 |
| 17 Nov 2020 | CNY | 8.3 | 8.34 | 8.12 | 8.21 | 8.21 | -0.01 (-0.12%) | 4,670,040 |
| 16 Nov 2020 | CNY | 8.15 | 8.33 | 8.06 | 8.22 | 8.22 | +0.31 (+3.92%) | 6,696,404 |
| 13 Nov 2020 | CNY | 7.98 | 7.98 | 7.78 | 7.91 | 7.91 | -0.03 (-0.38%) | 3,320,282 |
| 12 Nov 2020 | CNY | 8.08 | 8.11 | 7.93 | 7.94 | 7.94 | -0.16 (-1.98%) | 3,076,000 |
| 11 Nov 2020 | CNY | 8.14 | 8.19 | 8.03 | 8.1 | 8.1 | -0.05 (-0.61%) | 3,804,640 |
| 10 Nov 2020 | CNY | 8.03 | 8.23 | 8.03 | 8.15 | 8.15 | +0.16 (+2.00%) | 6,419,020 |
| 9 Nov 2020 | CNY | 7.92 | 8.04 | 7.87 | 7.99 | 7.99 | +0.14 (+1.78%) | 3,372,500 |
| 6 Nov 2020 | CNY | 7.9 | 7.91 | 7.78 | 7.85 | 7.85 | -0.04 (-0.51%) | 1,985,000 |
| 5 Nov 2020 | CNY | 7.88 | 7.91 | 7.83 | 7.89 | 7.89 | +0.05 (+0.64%) | 2,680,467 |
| 4 Nov 2020 | CNY | 7.91 | 7.91 | 7.78 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,287,000 |
| 3 Nov 2020 | CNY | 7.77 | 7.9 | 7.71 | 7.88 | 7.88 | +0.15 (+1.94%) | 2,280,402 |
| 2 Nov 2020 | CNY | 7.69 | 7.76 | 7.52 | 7.73 | 7.73 | +0.04 (+0.52%) | 2,368,802 |
| 30 Oct 2020 | CNY | 7.78 | 7.95 | 7.63 | 7.69 | 7.69 | -0.05 (-0.65%) | 4,078,921 |
| 29 Oct 2020 | CNY | 7.6 | 7.76 | 7.55 | 7.74 | 7.74 | +0.08 (+1.04%) | 2,594,300 |
| 28 Oct 2020 | CNY | 7.69 | 7.7 | 7.5 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,826,961 |
| 27 Oct 2020 | CNY | 7.77 | 7.78 | 7.64 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,328,742 |
| 26 Oct 2020 | CNY | 7.85 | 7.89 | 7.73 | 7.78 | 7.78 | -0.1 (-1.27%) | 2,269,021 |
| 23 Oct 2020 | CNY | 8.01 | 8.03 | 7.86 | 7.88 | 7.88 | -0.12 (-1.50%) | 2,457,221 |
| 22 Oct 2020 | CNY | 7.94 | 8 | 7.85 | 8 | 8 | +0.01 (+0.13%) | 2,321,800 |
| 21 Oct 2020 | CNY | 8.05 | 8.07 | 7.95 | 7.99 | 7.99 | -0.06 (-0.75%) | 1,683,940 |
| 20 Oct 2020 | CNY | 7.99 | 8.07 | 7.91 | 8.05 | 8.05 | +0.03 (+0.37%) | 2,750,879 |
| 19 Oct 2020 | CNY | 8.16 | 8.17 | 7.99 | 8.02 | 8.02 | -0.02 (-0.25%) | 3,230,200 |
| 16 Oct 2020 | CNY | 8.05 | 8.12 | 8.01 | 8.04 | 8.04 | -0.04 (-0.50%) | 3,197,250 |
| 15 Oct 2020 | CNY | 8.07 | 8.13 | 8.02 | 8.08 | 8.08 | -0.04 (-0.49%) | 3,349,921 |
| 14 Oct 2020 | CNY | 8.21 | 8.27 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,313,640 |
| 13 Oct 2020 | CNY | 8.31 | 8.33 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 4,181,890 |
| 12 Oct 2020 | CNY | 8.23 | 8.38 | 8.21 | 8.33 | 8.33 | +0.13 (+1.59%) | 4,923,502 |
