| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2020 | CNY | 4.7 | 4.83 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 13,465,442 |
| 16 Nov 2020 | CNY | 4.54 | 4.86 | 4.54 | 4.71 | 4.71 | +0.18 (+3.97%) | 19,355,930 |
| 13 Nov 2020 | CNY | 4.54 | 4.58 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 4,747,301 |
| 12 Nov 2020 | CNY | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,261,613 |
| 11 Nov 2020 | CNY | 4.45 | 4.64 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 11,666,424 |
| 10 Nov 2020 | CNY | 4.49 | 4.6 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 12,683,700 |
| 9 Nov 2020 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.03 (+0.67%) | 8,663,525 |
| 6 Nov 2020 | CNY | 4.42 | 4.51 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 11,564,808 |
| 5 Nov 2020 | CNY | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | +0.06 (+1.38%) | 7,144,112 |
| 4 Nov 2020 | CNY | 4.37 | 4.41 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 4,730,502 |
| 3 Nov 2020 | CNY | 4.22 | 4.44 | 4.19 | 4.37 | 4.37 | +0.19 (+4.55%) | 11,179,685 |
| 2 Nov 2020 | CNY | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,079,206 |
| 30 Oct 2020 | CNY | 4.24 | 4.29 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 4,313,994 |
| 29 Oct 2020 | CNY | 4.18 | 4.29 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 8,742,523 |
| 28 Oct 2020 | CNY | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 3,870,004 |
| 27 Oct 2020 | CNY | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | +0.06 (+1.44%) | 4,131,627 |
| 26 Oct 2020 | CNY | 4.21 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 3,380,700 |
| 23 Oct 2020 | CNY | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,843,200 |
| 22 Oct 2020 | CNY | 4.31 | 4.31 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 3,326,001 |
| 21 Oct 2020 | CNY | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 4,635,698 |
| 20 Oct 2020 | CNY | 4.33 | 4.34 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 3,423,900 |
| 19 Oct 2020 | CNY | 4.37 | 4.46 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,869,800 |
| 16 Oct 2020 | CNY | 4.36 | 4.37 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 3,681,743 |
| 15 Oct 2020 | CNY | 4.4 | 4.44 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 3,131,400 |
| 14 Oct 2020 | CNY | 4.47 | 4.47 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 3,265,801 |
| 13 Oct 2020 | CNY | 4.46 | 4.5 | 4.43 | 4.48 | 4.48 | -0.01 (-0.22%) | 4,445,446 |
| 12 Oct 2020 | CNY | 4.39 | 4.5 | 4.38 | 4.49 | 4.49 | +0.1 (+2.28%) | 6,859,080 |
| 9 Oct 2020 | CNY | 4.32 | 4.42 | 4.32 | 4.39 | 4.39 | +0.09 (+2.09%) | 4,137,511 |
| 30 Sep 2020 | CNY | 4.31 | 4.32 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,592,600 |
| 29 Sep 2020 | CNY | 4.27 | 4.34 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,792,052 |
