| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.82 | 8.92 | 8.75 | 8.89 | 8.89 | +0.07 (+0.79%) | 1,142,526 |
| 30 Nov 2020 | CNY | 8.8 | 8.9 | 8.77 | 8.82 | 8.82 | +0.03 (+0.34%) | 910,860 |
| 27 Nov 2020 | CNY | 8.78 | 8.88 | 8.73 | 8.79 | 8.79 | -0.04 (-0.45%) | 523,009 |
| 26 Nov 2020 | CNY | 8.81 | 8.94 | 8.75 | 8.83 | 8.83 | -0.03 (-0.34%) | 973,522 |
| 25 Nov 2020 | CNY | 8.83 | 8.97 | 8.8 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,525,495 |
| 24 Nov 2020 | CNY | 8.8 | 8.83 | 8.76 | 8.79 | 8.79 | -0.04 (-0.45%) | 615,486 |
| 23 Nov 2020 | CNY | 8.75 | 8.86 | 8.74 | 8.83 | 8.83 | +0.08 (+0.91%) | 990,125 |
| 20 Nov 2020 | CNY | 8.73 | 8.8 | 8.7 | 8.75 | 8.75 | +0.02 (+0.23%) | 706,612 |
| 19 Nov 2020 | CNY | 8.74 | 8.8 | 8.67 | 8.73 | 8.73 | +0.02 (+0.23%) | 801,386 |
| 18 Nov 2020 | CNY | 8.67 | 8.78 | 8.64 | 8.71 | 8.71 | +0.05 (+0.58%) | 1,002,058 |
| 17 Nov 2020 | CNY | 8.7 | 8.71 | 8.61 | 8.66 | 8.66 | -0.02 (-0.23%) | 800,459 |
| 16 Nov 2020 | CNY | 8.7 | 8.73 | 8.62 | 8.68 | 8.68 | +0.06 (+0.70%) | 1,021,697 |
| 13 Nov 2020 | CNY | 8.67 | 8.67 | 8.53 | 8.62 | 8.62 | -0.05 (-0.58%) | 455,863 |
| 12 Nov 2020 | CNY | 8.66 | 8.67 | 8.57 | 8.67 | 8.67 | +0.03 (+0.35%) | 723,816 |
| 11 Nov 2020 | CNY | 8.73 | 8.76 | 8.58 | 8.64 | 8.64 | -0.12 (-1.37%) | 1,199,531 |
| 10 Nov 2020 | CNY | 8.69 | 8.78 | 8.64 | 8.76 | 8.76 | +0.11 (+1.27%) | 1,199,644 |
| 9 Nov 2020 | CNY | 8.57 | 8.73 | 8.57 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,099,220 |
| 6 Nov 2020 | CNY | 8.79 | 8.79 | 8.55 | 8.57 | 8.57 | -0.12 (-1.38%) | 1,008,195 |
| 5 Nov 2020 | CNY | 8.54 | 8.74 | 8.54 | 8.69 | 8.69 | +0.18 (+2.12%) | 1,173,593 |
| 4 Nov 2020 | CNY | 8.58 | 8.65 | 8.47 | 8.51 | 8.51 | -0.07 (-0.82%) | 991,640 |
| 3 Nov 2020 | CNY | 8.57 | 8.6 | 8.4 | 8.58 | 8.58 | -0.01 (-0.12%) | 1,678,431 |
| 2 Nov 2020 | CNY | 9 | 9.06 | 8.16 | 8.59 | 8.59 | -0.48 (-5.29%) | 3,645,640 |
| 30 Oct 2020 | CNY | 9.62 | 10.08 | 9.05 | 9.07 | 9.07 | -0.54 (-5.62%) | 4,649,451 |
| 29 Oct 2020 | CNY | 9.6 | 9.69 | 9.52 | 9.61 | 9.61 | -0.05 (-0.52%) | 785,597 |
| 28 Oct 2020 | CNY | 9.63 | 9.71 | 9.58 | 9.66 | 9.66 | +0.02 (+0.21%) | 907,322 |
| 27 Oct 2020 | CNY | 9.67 | 9.67 | 9.48 | 9.64 | 9.64 | -0.03 (-0.31%) | 1,117,000 |
| 26 Oct 2020 | CNY | 9.75 | 9.86 | 9.61 | 9.67 | 9.67 | -0.08 (-0.82%) | 1,125,092 |
| 23 Oct 2020 | CNY | 9.77 | 9.87 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 867,409 |
| 22 Oct 2020 | CNY | 9.8 | 9.88 | 9.67 | 9.78 | 9.78 | -0.07 (-0.71%) | 879,903 |
| 21 Oct 2020 | CNY | 10.04 | 10.04 | 9.82 | 9.85 | 9.85 | -0.14 (-1.40%) | 1,378,666 |
