| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 8.21 | 8.28 | 8.17 | 8.22 | 8.22 | +0.03 (+0.37%) | 1,467,640 |
| 20 Nov 2020 | CNY | 8.18 | 8.24 | 8.14 | 8.19 | 8.19 | +0.02 (+0.24%) | 1,250,800 |
| 19 Nov 2020 | CNY | 8.26 | 8.34 | 8.11 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,626,020 |
| 18 Nov 2020 | CNY | 8.16 | 8.29 | 8.06 | 8.18 | 8.18 | 0.0 (0.0%) | 2,237,901 |
| 17 Nov 2020 | CNY | 8.62 | 8.64 | 8.06 | 8.18 | 8.18 | -0.41 (-4.77%) | 5,072,180 |
| 16 Nov 2020 | CNY | 8.25 | 8.65 | 8.16 | 8.59 | 8.59 | +0.38 (+4.63%) | 6,468,538 |
| 13 Nov 2020 | CNY | 8.25 | 8.25 | 8.08 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,042,500 |
| 12 Nov 2020 | CNY | 7.93 | 8.28 | 7.91 | 8.19 | 8.19 | +0.2 (+2.50%) | 4,311,624 |
| 11 Nov 2020 | CNY | 8.16 | 8.26 | 7.97 | 7.99 | 7.99 | -0.2 (-2.44%) | 4,197,302 |
| 10 Nov 2020 | CNY | 8.47 | 8.57 | 8.18 | 8.19 | 8.19 | -0.41 (-4.77%) | 7,460,839 |
| 9 Nov 2020 | CNY | 8.7 | 9.14 | 8.47 | 8.6 | 8.6 | -0.01 (-0.12%) | 14,233,234 |
| 6 Nov 2020 | CNY | 8.28 | 8.79 | 8.15 | 8.61 | 8.61 | +0.41 (+5%) | 9,682,717 |
| 5 Nov 2020 | CNY | 8.06 | 8.25 | 7.99 | 8.2 | 8.2 | +0.2 (+2.50%) | 2,665,550 |
| 4 Nov 2020 | CNY | 7.97 | 8.08 | 7.97 | 8 | 8 | -0.02 (-0.25%) | 1,191,245 |
| 3 Nov 2020 | CNY | 8.15 | 8.15 | 7.99 | 8.02 | 8.02 | 0.0 (0.0%) | 1,396,813 |
| 2 Nov 2020 | CNY | 7.94 | 8.11 | 7.76 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,730,056 |
| 30 Oct 2020 | CNY | 8.14 | 8.17 | 7.98 | 8 | 8 | -0.07 (-0.87%) | 991,500 |
| 29 Oct 2020 | CNY | 8.04 | 8.2 | 8.04 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,409,153 |
| 28 Oct 2020 | CNY | 8.09 | 8.25 | 7.96 | 8.17 | 8.17 | +0.01 (+0.12%) | 1,994,253 |
| 27 Oct 2020 | CNY | 8.27 | 8.46 | 8.13 | 8.16 | 8.16 | +0.1 (+1.24%) | 5,393,686 |
| 26 Oct 2020 | CNY | 7.91 | 8.13 | 7.8 | 8.06 | 8.06 | +0.13 (+1.64%) | 1,703,201 |
| 23 Oct 2020 | CNY | 7.94 | 8.03 | 7.88 | 7.93 | 7.93 | +0.02 (+0.25%) | 867,261 |
| 22 Oct 2020 | CNY | 8.05 | 8.05 | 7.89 | 7.91 | 7.91 | -0.05 (-0.63%) | 755,220 |
| 21 Oct 2020 | CNY | 8.14 | 8.14 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 750,400 |
| 20 Oct 2020 | CNY | 8.04 | 8.04 | 7.94 | 8.04 | 8.04 | -0.03 (-0.37%) | 1,159,820 |
| 19 Oct 2020 | CNY | 8.14 | 8.19 | 8.02 | 8.07 | 8.07 | -0.07 (-0.86%) | 1,350,110 |
| 16 Oct 2020 | CNY | 8.1 | 8.16 | 8.07 | 8.14 | 8.14 | +0.04 (+0.49%) | 881,120 |
| 15 Oct 2020 | CNY | 8.19 | 8.21 | 8.09 | 8.1 | 8.1 | -0.09 (-1.10%) | 1,003,140 |
| 14 Oct 2020 | CNY | 8.12 | 8.4 | 8.07 | 8.19 | 8.19 | +0.01 (+0.12%) | 2,180,966 |
| 13 Oct 2020 | CNY | 8.33 | 8.48 | 8.15 | 8.18 | 8.18 | -0.2 (-2.39%) | 1,883,620 |
