| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 6.02 | 6.03 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,727,840 |
| 20 Nov 2020 | CNY | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 2,318,940 |
| 19 Nov 2020 | CNY | 5.91 | 6 | 5.89 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,175,380 |
| 18 Nov 2020 | CNY | 5.96 | 5.98 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 1,911,300 |
| 17 Nov 2020 | CNY | 5.91 | 5.95 | 5.84 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,049,442 |
| 16 Nov 2020 | CNY | 5.82 | 5.95 | 5.8 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,553,740 |
| 13 Nov 2020 | CNY | 5.85 | 5.87 | 5.75 | 5.81 | 5.81 | -0.06 (-1.02%) | 1,714,240 |
| 12 Nov 2020 | CNY | 5.9 | 5.92 | 5.82 | 5.87 | 5.87 | 0.0 (0.0%) | 1,593,380 |
| 11 Nov 2020 | CNY | 5.91 | 5.94 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 2,421,670 |
| 10 Nov 2020 | CNY | 5.97 | 6 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 2,182,686 |
| 9 Nov 2020 | CNY | 5.9 | 6.01 | 5.85 | 5.97 | 5.97 | +0.11 (+1.88%) | 4,003,830 |
| 6 Nov 2020 | CNY | 5.88 | 5.92 | 5.8 | 5.86 | 5.86 | -0.02 (-0.34%) | 1,819,330 |
| 5 Nov 2020 | CNY | 5.82 | 5.9 | 5.81 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,265,200 |
| 4 Nov 2020 | CNY | 5.8 | 5.86 | 5.74 | 5.81 | 5.81 | -0.01 (-0.17%) | 1,534,606 |
| 3 Nov 2020 | CNY | 5.6 | 5.83 | 5.6 | 5.82 | 5.82 | +0.15 (+2.65%) | 2,369,820 |
| 2 Nov 2020 | CNY | 5.63 | 5.69 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 2,386,440 |
| 30 Oct 2020 | CNY | 5.73 | 5.81 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 2,797,140 |
| 29 Oct 2020 | CNY | 5.68 | 5.78 | 5.66 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,838,000 |
| 28 Oct 2020 | CNY | 5.8 | 5.85 | 5.68 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,831,600 |
| 27 Oct 2020 | CNY | 5.74 | 5.85 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 2,280,100 |
| 26 Oct 2020 | CNY | 5.78 | 5.79 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,061,550 |
| 23 Oct 2020 | CNY | 5.88 | 5.92 | 5.77 | 5.78 | 5.78 | -0.1 (-1.70%) | 2,327,420 |
| 22 Oct 2020 | CNY | 5.86 | 5.89 | 5.78 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,647,162 |
| 21 Oct 2020 | CNY | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,665,728 |
| 20 Oct 2020 | CNY | 5.91 | 5.97 | 5.87 | 5.95 | 5.95 | +0.02 (+0.34%) | 1,820,620 |
| 19 Oct 2020 | CNY | 5.95 | 6.02 | 5.89 | 5.93 | 5.93 | -0.02 (-0.34%) | 2,246,520 |
| 16 Oct 2020 | CNY | 5.87 | 5.95 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 1,964,152 |
| 15 Oct 2020 | CNY | 5.87 | 5.91 | 5.79 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,744,620 |
| 14 Oct 2020 | CNY | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -0.1 (-1.67%) | 2,205,960 |
| 13 Oct 2020 | CNY | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.07 (-1.16%) | 2,655,220 |
