| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 6.86 | 6.96 | 6.81 | 6.89 | 6.89 | -0.01 (-0.14%) | 6,322,062 |
| 30 Nov 2020 | CNY | 6.86 | 6.99 | 6.75 | 6.9 | 6.9 | +0.04 (+0.58%) | 9,949,738 |
| 27 Nov 2020 | CNY | 6.81 | 6.87 | 6.74 | 6.86 | 6.86 | 0.0 (0.0%) | 6,577,538 |
| 26 Nov 2020 | CNY | 6.93 | 7 | 6.78 | 6.86 | 6.86 | -0.08 (-1.15%) | 8,543,038 |
| 25 Nov 2020 | CNY | 6.97 | 7.03 | 6.84 | 6.94 | 6.94 | -0.09 (-1.28%) | 12,966,800 |
| 24 Nov 2020 | CNY | 7.17 | 7.34 | 6.89 | 7.03 | 7.03 | -0.12 (-1.68%) | 29,806,136 |
| 23 Nov 2020 | CNY | 6.51 | 7.15 | 6.5 | 7.15 | 7.15 | +0.65 (+10%) | 28,840,332 |
| 20 Nov 2020 | CNY | 6.4 | 6.54 | 6.36 | 6.5 | 6.5 | +0.08 (+1.25%) | 3,902,500 |
| 19 Nov 2020 | CNY | 6.49 | 6.54 | 6.39 | 6.42 | 6.42 | -0.07 (-1.08%) | 3,806,622 |
| 18 Nov 2020 | CNY | 6.45 | 6.54 | 6.42 | 6.49 | 6.49 | +0.02 (+0.31%) | 2,164,300 |
| 17 Nov 2020 | CNY | 6.49 | 6.56 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 3,608,800 |
| 16 Nov 2020 | CNY | 6.38 | 6.53 | 6.38 | 6.52 | 6.52 | +0.14 (+2.19%) | 2,760,022 |
| 13 Nov 2020 | CNY | 6.46 | 6.5 | 6.35 | 6.38 | 6.38 | -0.18 (-2.74%) | 4,338,222 |
| 12 Nov 2020 | CNY | 6.51 | 6.61 | 6.41 | 6.56 | 6.56 | +0.14 (+2.18%) | 10,251,300 |
| 11 Nov 2020 | CNY | 6.33 | 6.42 | 6.29 | 6.42 | 6.42 | +0.09 (+1.42%) | 2,941,100 |
| 10 Nov 2020 | CNY | 6.32 | 6.41 | 6.29 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,102,400 |
| 9 Nov 2020 | CNY | 6.25 | 6.35 | 6.25 | 6.31 | 6.31 | +0.08 (+1.28%) | 3,256,900 |
| 6 Nov 2020 | CNY | 6.28 | 6.29 | 6.19 | 6.23 | 6.23 | -0.04 (-0.64%) | 2,181,300 |
| 5 Nov 2020 | CNY | 6.23 | 6.34 | 6.2 | 6.27 | 6.27 | +0.1 (+1.62%) | 2,501,303 |
| 4 Nov 2020 | CNY | 6.24 | 6.24 | 6.13 | 6.17 | 6.17 | -0.06 (-0.96%) | 1,752,821 |
| 3 Nov 2020 | CNY | 6.11 | 6.23 | 6.08 | 6.23 | 6.23 | +0.16 (+2.64%) | 3,117,368 |
| 2 Nov 2020 | CNY | 6.26 | 6.26 | 6.05 | 6.07 | 6.07 | -0.1 (-1.62%) | 3,214,200 |
| 30 Oct 2020 | CNY | 6.51 | 6.59 | 6.14 | 6.17 | 6.17 | -0.42 (-6.37%) | 7,714,458 |
| 29 Oct 2020 | CNY | 6.52 | 6.62 | 6.5 | 6.59 | 6.59 | 0.0 (0.0%) | 1,947,900 |
| 28 Oct 2020 | CNY | 6.53 | 6.62 | 6.52 | 6.59 | 6.59 | +0.06 (+0.92%) | 2,145,500 |
| 27 Oct 2020 | CNY | 6.56 | 6.6 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 2,216,900 |
| 26 Oct 2020 | CNY | 6.67 | 6.68 | 6.58 | 6.62 | 6.62 | -0.07 (-1.05%) | 3,505,967 |
| 23 Oct 2020 | CNY | 6.74 | 6.81 | 6.69 | 6.69 | 6.69 | -0.06 (-0.89%) | 2,561,581 |
| 22 Oct 2020 | CNY | 6.77 | 6.78 | 6.71 | 6.75 | 6.75 | -0.02 (-0.30%) | 1,691,200 |
| 21 Oct 2020 | CNY | 6.82 | 6.82 | 6.73 | 6.77 | 6.77 | -0.02 (-0.29%) | 1,931,717 |
