| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 5.2 | 5.22 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 3,635,091 |
| 20 Nov 2020 | CNY | 5.14 | 5.22 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,370,630 |
| 19 Nov 2020 | CNY | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,062,487 |
| 18 Nov 2020 | CNY | 5.07 | 5.14 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,062,179 |
| 17 Nov 2020 | CNY | 5.1 | 5.1 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,851,776 |
| 16 Nov 2020 | CNY | 5.05 | 5.1 | 5.03 | 5.1 | 5.1 | +0.07 (+1.39%) | 2,292,229 |
| 13 Nov 2020 | CNY | 5.04 | 5.04 | 4.99 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,021,685 |
| 12 Nov 2020 | CNY | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,973,901 |
| 11 Nov 2020 | CNY | 5.06 | 5.09 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,864,178 |
| 10 Nov 2020 | CNY | 5.16 | 5.23 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 4,305,920 |
| 9 Nov 2020 | CNY | 5.17 | 5.23 | 5.15 | 5.15 | 5.15 | +0.03 (+0.59%) | 3,728,065 |
| 6 Nov 2020 | CNY | 5.16 | 5.17 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 2,349,513 |
| 5 Nov 2020 | CNY | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | +0.13 (+2.59%) | 3,994,460 |
| 4 Nov 2020 | CNY | 5.08 | 5.08 | 4.97 | 5.01 | 5.01 | -0.04 (-0.79%) | 2,517,800 |
| 3 Nov 2020 | CNY | 4.97 | 5.07 | 4.95 | 5.05 | 5.05 | +0.08 (+1.61%) | 3,120,384 |
| 2 Nov 2020 | CNY | 4.93 | 4.99 | 4.86 | 4.97 | 4.97 | +0.04 (+0.81%) | 3,475,105 |
| 30 Oct 2020 | CNY | 5.18 | 5.21 | 4.9 | 4.93 | 4.93 | -0.26 (-5.01%) | 7,080,400 |
| 29 Oct 2020 | CNY | 5.19 | 5.22 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,795,899 |
| 28 Oct 2020 | CNY | 5.2 | 5.22 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 1,739,850 |
| 27 Oct 2020 | CNY | 5.2 | 5.25 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,856,186 |
| 26 Oct 2020 | CNY | 5.22 | 5.25 | 5.13 | 5.22 | 5.22 | 0.0 (0.0%) | 1,293,100 |
| 23 Oct 2020 | CNY | 5.27 | 5.3 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 1,411,912 |
| 22 Oct 2020 | CNY | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 1,215,200 |
| 21 Oct 2020 | CNY | 5.31 | 5.36 | 5.27 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,943,604 |
| 20 Oct 2020 | CNY | 5.3 | 5.34 | 5.21 | 5.32 | 5.32 | -0.01 (-0.19%) | 2,826,575 |
| 19 Oct 2020 | CNY | 5.42 | 5.47 | 5.3 | 5.33 | 5.33 | -0.07 (-1.30%) | 2,991,500 |
| 16 Oct 2020 | CNY | 5.41 | 5.43 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,761,219 |
| 15 Oct 2020 | CNY | 5.51 | 5.55 | 5.4 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,096,501 |
| 14 Oct 2020 | CNY | 5.57 | 5.6 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 1,852,052 |
| 13 Oct 2020 | CNY | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 2,166,700 |
