| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 5.15 | 5.35 | 5.14 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,057,400 |
| 27 Nov 2020 | CNY | 5.13 | 5.19 | 5.02 | 5.13 | 5.13 | -0.02 (-0.39%) | 3,620,200 |
| 26 Nov 2020 | CNY | 5.18 | 5.2 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 2,282,410 |
| 25 Nov 2020 | CNY | 5.38 | 5.38 | 5.15 | 5.18 | 5.18 | -0.14 (-2.63%) | 4,815,200 |
| 24 Nov 2020 | CNY | 5.34 | 5.39 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,915,200 |
| 23 Nov 2020 | CNY | 5.29 | 5.4 | 5.25 | 5.33 | 5.33 | +0.05 (+0.95%) | 4,411,900 |
| 20 Nov 2020 | CNY | 5.26 | 5.31 | 5.2 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,218,600 |
| 19 Nov 2020 | CNY | 5.23 | 5.28 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 2,786,712 |
| 18 Nov 2020 | CNY | 5.24 | 5.31 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,609,700 |
| 17 Nov 2020 | CNY | 5.25 | 5.34 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 3,221,538 |
| 16 Nov 2020 | CNY | 5.25 | 5.29 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 2,382,128 |
| 13 Nov 2020 | CNY | 5.22 | 5.28 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,438,670 |
| 12 Nov 2020 | CNY | 5.16 | 5.28 | 5.14 | 5.26 | 5.26 | +0.1 (+1.94%) | 2,919,904 |
| 11 Nov 2020 | CNY | 5.2 | 5.24 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 2,233,776 |
| 10 Nov 2020 | CNY | 5.27 | 5.31 | 5.19 | 5.2 | 5.2 | -0.07 (-1.33%) | 3,281,500 |
| 9 Nov 2020 | CNY | 5.26 | 5.38 | 5.25 | 5.27 | 5.27 | +0.03 (+0.57%) | 4,778,901 |
| 6 Nov 2020 | CNY | 5.16 | 5.28 | 5.05 | 5.24 | 5.24 | +0.08 (+1.55%) | 6,184,400 |
| 5 Nov 2020 | CNY | 5.1 | 5.21 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 3,291,196 |
| 4 Nov 2020 | CNY | 5.14 | 5.17 | 5.02 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,005,400 |
| 3 Nov 2020 | CNY | 5.09 | 5.22 | 5.03 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,153,896 |
| 2 Nov 2020 | CNY | 5.16 | 5.2 | 4.94 | 5.09 | 5.09 | -0.08 (-1.55%) | 5,477,780 |
| 30 Oct 2020 | CNY | 5.4 | 5.43 | 5.08 | 5.17 | 5.17 | -0.25 (-4.61%) | 7,129,100 |
| 29 Oct 2020 | CNY | 5.44 | 5.57 | 5.38 | 5.42 | 5.42 | -0.08 (-1.45%) | 3,873,900 |
| 28 Oct 2020 | CNY | 5.52 | 5.53 | 5.41 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,427,000 |
| 27 Oct 2020 | CNY | 5.48 | 5.54 | 5.38 | 5.53 | 5.53 | -0.01 (-0.18%) | 3,900,300 |
| 26 Oct 2020 | CNY | 5.61 | 5.61 | 5.45 | 5.54 | 5.54 | -0.02 (-0.36%) | 4,595,400 |
| 23 Oct 2020 | CNY | 5.5 | 5.59 | 5.42 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,181,312 |
| 22 Oct 2020 | CNY | 5.4 | 5.51 | 5.33 | 5.51 | 5.51 | +0.1 (+1.85%) | 5,846,981 |
| 21 Oct 2020 | CNY | 5.59 | 5.59 | 5.38 | 5.41 | 5.41 | -0.17 (-3.05%) | 4,179,673 |
| 20 Oct 2020 | CNY | 5.55 | 5.59 | 5.49 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,073,873 |
