| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4.99 | 5.11 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 123,876,824 |
| 20 Nov 2020 | CNY | 4.8 | 4.91 | 4.72 | 4.88 | 4.88 | +0.07 (+1.46%) | 65,455,840 |
| 19 Nov 2020 | CNY | 4.86 | 4.93 | 4.75 | 4.81 | 4.81 | -0.04 (-0.82%) | 54,553,654 |
| 18 Nov 2020 | CNY | 4.85 | 4.93 | 4.76 | 4.85 | 4.85 | -0.05 (-1.02%) | 56,608,492 |
| 17 Nov 2020 | CNY | 4.91 | 4.99 | 4.79 | 4.9 | 4.9 | +0.01 (+0.20%) | 75,341,981 |
| 16 Nov 2020 | CNY | 4.74 | 4.96 | 4.67 | 4.89 | 4.89 | +0.17 (+3.60%) | 95,505,030 |
| 13 Nov 2020 | CNY | 4.79 | 4.83 | 4.62 | 4.72 | 4.72 | -0.11 (-2.28%) | 77,565,452 |
| 12 Nov 2020 | CNY | 4.8 | 4.88 | 4.68 | 4.83 | 4.83 | -0.05 (-1.02%) | 104,296,362 |
| 11 Nov 2020 | CNY | 4.44 | 4.88 | 4.44 | 4.88 | 4.88 | +0.44 (+9.91%) | 93,268,438 |
| 10 Nov 2020 | CNY | 4.52 | 4.59 | 4.43 | 4.44 | 4.44 | -0.07 (-1.55%) | 33,262,139 |
| 9 Nov 2020 | CNY | 4.55 | 4.62 | 4.48 | 4.51 | 4.51 | +0.08 (+1.81%) | 44,190,597 |
| 6 Nov 2020 | CNY | 4.44 | 4.49 | 4.39 | 4.43 | 4.43 | 0.0 (0.0%) | 28,845,321 |
| 5 Nov 2020 | CNY | 4.34 | 4.46 | 4.33 | 4.43 | 4.43 | +0.09 (+2.07%) | 39,847,927 |
| 4 Nov 2020 | CNY | 4.3 | 4.34 | 4.23 | 4.34 | 4.34 | +0.05 (+1.17%) | 21,155,936 |
| 3 Nov 2020 | CNY | 4.21 | 4.3 | 4.19 | 4.29 | 4.29 | +0.09 (+2.14%) | 19,828,567 |
| 2 Nov 2020 | CNY | 4.2 | 4.23 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 14,053,903 |
| 30 Oct 2020 | CNY | 4.3 | 4.32 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 19,806,373 |
| 29 Oct 2020 | CNY | 4.26 | 4.31 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 12,932,488 |
| 28 Oct 2020 | CNY | 4.22 | 4.31 | 4.19 | 4.3 | 4.3 | +0.07 (+1.65%) | 19,457,201 |
| 27 Oct 2020 | CNY | 4.22 | 4.24 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 14,250,511 |
| 26 Oct 2020 | CNY | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,743,464 |
| 23 Oct 2020 | CNY | 4.29 | 4.3 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 9,754,967 |
| 22 Oct 2020 | CNY | 4.25 | 4.32 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 19,494,055 |
| 21 Oct 2020 | CNY | 4.29 | 4.3 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 14,448,929 |
| 20 Oct 2020 | CNY | 4.3 | 4.31 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 15,841,491 |
| 19 Oct 2020 | CNY | 4.36 | 4.43 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 26,855,521 |
| 16 Oct 2020 | CNY | 4.26 | 4.38 | 4.24 | 4.36 | 4.36 | +0.1 (+2.35%) | 30,091,448 |
| 15 Oct 2020 | CNY | 4.24 | 4.32 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 16,941,398 |
| 14 Oct 2020 | CNY | 4.29 | 4.29 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 10,723,371 |
| 13 Oct 2020 | CNY | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 12,868,465 |
