| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 8.37 | 8.96 | 8.37 | 8.93 | 8.93 | +0.07 (+0.79%) | 7,831,040 |
| 30 Nov 2020 | CNY | 9.03 | 9.05 | 8.64 | 8.86 | 8.86 | -0.14 (-1.56%) | 8,229,525 |
| 27 Nov 2020 | CNY | 8.9 | 9.04 | 8.87 | 9 | 9 | +0.15 (+1.69%) | 7,331,708 |
| 26 Nov 2020 | CNY | 8.81 | 8.89 | 8.73 | 8.85 | 8.85 | +0.01 (+0.11%) | 2,929,579 |
| 25 Nov 2020 | CNY | 8.97 | 9.02 | 8.79 | 8.84 | 8.84 | -0.09 (-1.01%) | 5,791,092 |
| 24 Nov 2020 | CNY | 9.02 | 9.03 | 8.89 | 8.93 | 8.93 | -0.05 (-0.56%) | 2,881,578 |
| 23 Nov 2020 | CNY | 8.86 | 9.06 | 8.8 | 8.98 | 8.98 | +0.14 (+1.58%) | 4,441,140 |
| 20 Nov 2020 | CNY | 8.78 | 8.87 | 8.72 | 8.84 | 8.84 | +0.07 (+0.80%) | 2,583,976 |
| 19 Nov 2020 | CNY | 8.88 | 8.91 | 8.72 | 8.77 | 8.77 | -0.06 (-0.68%) | 3,464,337 |
| 18 Nov 2020 | CNY | 8.75 | 8.9 | 8.68 | 8.83 | 8.83 | +0.08 (+0.91%) | 4,248,809 |
| 17 Nov 2020 | CNY | 8.68 | 8.82 | 8.6 | 8.75 | 8.75 | +0.13 (+1.51%) | 5,635,723 |
| 16 Nov 2020 | CNY | 8.39 | 8.68 | 8.36 | 8.62 | 8.62 | +0.23 (+2.74%) | 5,568,403 |
| 13 Nov 2020 | CNY | 8.34 | 8.4 | 8.25 | 8.39 | 8.39 | +0.05 (+0.60%) | 1,799,229 |
| 12 Nov 2020 | CNY | 8.39 | 8.54 | 8.34 | 8.34 | 8.34 | -0.08 (-0.95%) | 3,005,146 |
| 11 Nov 2020 | CNY | 8.56 | 8.57 | 8.35 | 8.42 | 8.42 | -0.07 (-0.82%) | 3,310,833 |
| 10 Nov 2020 | CNY | 8.67 | 8.79 | 8.42 | 8.49 | 8.49 | -0.14 (-1.62%) | 4,581,243 |
| 9 Nov 2020 | CNY | 8.12 | 8.64 | 8.12 | 8.63 | 8.63 | +0.55 (+6.81%) | 8,572,961 |
| 6 Nov 2020 | CNY | 8.16 | 8.16 | 8.03 | 8.08 | 8.08 | -0.08 (-0.98%) | 1,807,912 |
| 5 Nov 2020 | CNY | 8.13 | 8.22 | 8.08 | 8.16 | 8.16 | +0.05 (+0.62%) | 2,019,550 |
| 4 Nov 2020 | CNY | 8.17 | 8.23 | 8.05 | 8.11 | 8.11 | -0.06 (-0.73%) | 2,660,653 |
| 3 Nov 2020 | CNY | 7.99 | 8.2 | 7.91 | 8.17 | 8.17 | +0.23 (+2.90%) | 2,186,672 |
| 2 Nov 2020 | CNY | 8.19 | 8.23 | 7.87 | 7.94 | 7.94 | -0.2 (-2.46%) | 4,427,461 |
| 30 Oct 2020 | CNY | 8.3 | 8.31 | 8.13 | 8.14 | 8.14 | -0.14 (-1.69%) | 3,176,262 |
| 29 Oct 2020 | CNY | 8.14 | 8.33 | 8.14 | 8.28 | 8.28 | +0.01 (+0.12%) | 2,747,426 |
| 28 Oct 2020 | CNY | 8.33 | 8.33 | 8.19 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,692,698 |
| 27 Oct 2020 | CNY | 8.11 | 8.32 | 8.09 | 8.26 | 8.26 | +0.15 (+1.85%) | 3,886,527 |
| 26 Oct 2020 | CNY | 8.11 | 8.21 | 8.01 | 8.11 | 8.11 | +0.01 (+0.12%) | 2,352,937 |
| 23 Oct 2020 | CNY | 8.02 | 8.23 | 8.02 | 8.1 | 8.1 | +0.1 (+1.25%) | 2,516,424 |
| 22 Oct 2020 | CNY | 8.06 | 8.1 | 7.92 | 8 | 8 | -0.11 (-1.36%) | 2,342,559 |
| 21 Oct 2020 | CNY | 8.2 | 8.31 | 8.08 | 8.11 | 8.11 | -0.1 (-1.22%) | 2,703,452 |
