| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.81 | 6.81 | 6.7 | 6.78 | 6.78 | -0.03 (-0.44%) | 2,907,410 |
| 30 Nov 2020 | CNY | 6.89 | 6.95 | 6.78 | 6.81 | 6.81 | -0.11 (-1.59%) | 3,228,460 |
| 27 Nov 2020 | CNY | 6.89 | 6.93 | 6.84 | 6.92 | 6.92 | +0.03 (+0.44%) | 1,084,920 |
| 26 Nov 2020 | CNY | 6.92 | 6.93 | 6.87 | 6.89 | 6.89 | -0.04 (-0.58%) | 1,109,203 |
| 25 Nov 2020 | CNY | 6.96 | 7 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 1,585,623 |
| 24 Nov 2020 | CNY | 6.99 | 7.01 | 6.95 | 6.95 | 6.95 | -0.04 (-0.57%) | 1,577,209 |
| 23 Nov 2020 | CNY | 7.07 | 7.07 | 6.93 | 6.99 | 6.99 | -0.1 (-1.41%) | 3,060,397 |
| 20 Nov 2020 | CNY | 7.15 | 7.15 | 7.04 | 7.09 | 7.09 | -0.03 (-0.42%) | 1,347,514 |
| 19 Nov 2020 | CNY | 7.03 | 7.16 | 7 | 7.12 | 7.12 | +0.09 (+1.28%) | 1,853,123 |
| 18 Nov 2020 | CNY | 7 | 7.06 | 6.96 | 7.03 | 7.03 | +0.05 (+0.72%) | 998,140 |
| 17 Nov 2020 | CNY | 7 | 7.03 | 6.93 | 6.98 | 6.98 | -0.05 (-0.71%) | 1,615,500 |
| 16 Nov 2020 | CNY | 6.86 | 7.08 | 6.84 | 7.03 | 7.03 | +0.17 (+2.48%) | 2,150,400 |
| 13 Nov 2020 | CNY | 6.93 | 6.93 | 6.79 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,441,171 |
| 12 Nov 2020 | CNY | 6.89 | 6.99 | 6.86 | 6.88 | 6.88 | -0.01 (-0.15%) | 1,243,800 |
| 11 Nov 2020 | CNY | 7.02 | 7.03 | 6.85 | 6.89 | 6.89 | -0.13 (-1.85%) | 1,411,040 |
| 10 Nov 2020 | CNY | 7.07 | 7.07 | 6.96 | 7.02 | 7.02 | -0.05 (-0.71%) | 1,260,860 |
| 9 Nov 2020 | CNY | 6.95 | 7.1 | 6.89 | 7.07 | 7.07 | +0.12 (+1.73%) | 1,537,980 |
| 6 Nov 2020 | CNY | 7.07 | 7.1 | 6.93 | 6.95 | 6.95 | -0.12 (-1.70%) | 1,748,383 |
| 5 Nov 2020 | CNY | 6.95 | 7.07 | 6.91 | 7.07 | 7.07 | +0.17 (+2.46%) | 1,318,134 |
| 4 Nov 2020 | CNY | 6.99 | 7.08 | 6.78 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,169,580 |
| 3 Nov 2020 | CNY | 7.03 | 7.05 | 6.92 | 7 | 7 | +0.05 (+0.72%) | 857,614 |
| 2 Nov 2020 | CNY | 6.78 | 7.18 | 6.78 | 6.95 | 6.95 | +0.17 (+2.51%) | 2,703,422 |
| 30 Oct 2020 | CNY | 7.14 | 7.14 | 6.76 | 6.78 | 6.78 | -0.32 (-4.51%) | 2,932,020 |
| 29 Oct 2020 | CNY | 7.06 | 7.14 | 7.03 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,655,563 |
| 28 Oct 2020 | CNY | 7.19 | 7.21 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 1,592,441 |
| 27 Oct 2020 | CNY | 7.29 | 7.32 | 7.16 | 7.2 | 7.2 | -0.05 (-0.69%) | 1,896,227 |
| 26 Oct 2020 | CNY | 7.54 | 7.56 | 7.23 | 7.25 | 7.25 | -0.29 (-3.85%) | 3,354,665 |
| 23 Oct 2020 | CNY | 7.69 | 7.69 | 7.5 | 7.54 | 7.54 | -0.14 (-1.82%) | 2,021,420 |
| 22 Oct 2020 | CNY | 7.72 | 7.76 | 7.62 | 7.68 | 7.68 | -0.09 (-1.16%) | 2,210,364 |
| 21 Oct 2020 | CNY | 7.72 | 7.88 | 7.68 | 7.77 | 7.77 | -0.02 (-0.26%) | 2,021,300 |
