| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.18 | 4.29 | 4.13 | 4.27 | 4.27 | +0.11 (+2.64%) | 9,340,500 |
| 30 Nov 2020 | CNY | 4.22 | 4.29 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 10,547,306 |
| 27 Nov 2020 | CNY | 4.29 | 4.3 | 4.1 | 4.22 | 4.22 | -0.06 (-1.40%) | 8,240,207 |
| 26 Nov 2020 | CNY | 4.29 | 4.36 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,544,714 |
| 25 Nov 2020 | CNY | 4.48 | 4.48 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 11,121,174 |
| 24 Nov 2020 | CNY | 4.49 | 4.57 | 4.42 | 4.43 | 4.43 | -0.09 (-1.99%) | 12,873,500 |
| 23 Nov 2020 | CNY | 4.56 | 4.67 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 16,415,612 |
| 20 Nov 2020 | CNY | 4.5 | 4.61 | 4.42 | 4.58 | 4.58 | +0.03 (+0.66%) | 12,939,889 |
| 19 Nov 2020 | CNY | 4.48 | 4.55 | 4.43 | 4.55 | 4.55 | +0.03 (+0.66%) | 11,774,609 |
| 18 Nov 2020 | CNY | 4.59 | 4.62 | 4.42 | 4.52 | 4.52 | -0.07 (-1.53%) | 16,014,893 |
| 17 Nov 2020 | CNY | 4.61 | 4.66 | 4.5 | 4.59 | 4.59 | -0.14 (-2.96%) | 23,210,922 |
| 16 Nov 2020 | CNY | 4.38 | 4.79 | 4.22 | 4.73 | 4.73 | +0.2 (+4.42%) | 38,870,910 |
| 13 Nov 2020 | CNY | 4.42 | 4.73 | 4.33 | 4.53 | 4.53 | +0.11 (+2.49%) | 42,639,231 |
| 12 Nov 2020 | CNY | 4.03 | 4.42 | 4.01 | 4.42 | 4.42 | +0.4 (+9.95%) | 17,088,443 |
| 11 Nov 2020 | CNY | 4.01 | 4.1 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 5,981,340 |
| 10 Nov 2020 | CNY | 4.1 | 4.16 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,406,900 |
| 9 Nov 2020 | CNY | 3.99 | 4.14 | 3.97 | 4.06 | 4.06 | +0.11 (+2.78%) | 9,611,819 |
| 6 Nov 2020 | CNY | 4.01 | 4.08 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 6,804,156 |
| 5 Nov 2020 | CNY | 3.99 | 4.07 | 3.97 | 4.03 | 4.03 | +0.07 (+1.77%) | 5,447,200 |
| 4 Nov 2020 | CNY | 4.08 | 4.08 | 3.93 | 3.96 | 3.96 | -0.1 (-2.46%) | 6,291,800 |
| 3 Nov 2020 | CNY | 3.95 | 4.07 | 3.91 | 4.06 | 4.06 | +0.06 (+1.50%) | 6,953,400 |
| 2 Nov 2020 | CNY | 3.87 | 4 | 3.81 | 4 | 4 | +0.15 (+3.90%) | 7,486,400 |
| 30 Oct 2020 | CNY | 4.03 | 4.07 | 3.84 | 3.85 | 3.85 | -0.21 (-5.17%) | 6,575,208 |
| 29 Oct 2020 | CNY | 3.99 | 4.09 | 3.94 | 4.06 | 4.06 | +0.04 (+1.00%) | 5,822,380 |
| 28 Oct 2020 | CNY | 4.05 | 4.08 | 3.93 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,171,032 |
| 27 Oct 2020 | CNY | 4.1 | 4.14 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 4,661,910 |
| 26 Oct 2020 | CNY | 4.09 | 4.15 | 4.03 | 4.12 | 4.12 | 0.0 (0.0%) | 4,768,500 |
| 23 Oct 2020 | CNY | 4.13 | 4.2 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,850,720 |
| 22 Oct 2020 | CNY | 4.15 | 4.16 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 5,111,980 |
| 21 Oct 2020 | CNY | 4.25 | 4.28 | 4.12 | 4.14 | 4.14 | -0.11 (-2.59%) | 6,795,000 |
