| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 29,464,796 |
| 30 Nov 2020 | CNY | 3.91 | 3.96 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 39,621,093 |
| 27 Nov 2020 | CNY | 3.88 | 3.92 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 29,166,170 |
| 26 Nov 2020 | CNY | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 27,924,687 |
| 25 Nov 2020 | CNY | 3.97 | 3.99 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 38,358,630 |
| 24 Nov 2020 | CNY | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 28,813,870 |
| 23 Nov 2020 | CNY | 3.88 | 3.98 | 3.87 | 3.95 | 3.95 | +0.07 (+1.80%) | 57,506,111 |
| 20 Nov 2020 | CNY | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 28,664,771 |
| 19 Nov 2020 | CNY | 3.87 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 37,216,147 |
| 18 Nov 2020 | CNY | 3.87 | 3.91 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 31,397,687 |
| 17 Nov 2020 | CNY | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 34,349,211 |
| 16 Nov 2020 | CNY | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | +0.1 (+2.65%) | 61,429,380 |
| 13 Nov 2020 | CNY | 3.8 | 3.82 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 29,312,525 |
| 12 Nov 2020 | CNY | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 23,472,780 |
| 11 Nov 2020 | CNY | 3.76 | 3.85 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 35,542,270 |
| 10 Nov 2020 | CNY | 3.8 | 3.83 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 31,724,916 |
| 9 Nov 2020 | CNY | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | +0.07 (+1.89%) | 39,532,024 |
| 6 Nov 2020 | CNY | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 21,799,269 |
| 5 Nov 2020 | CNY | 3.65 | 3.71 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 22,772,057 |
| 4 Nov 2020 | CNY | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 17,535,168 |
| 3 Nov 2020 | CNY | 3.62 | 3.67 | 3.61 | 3.66 | 3.66 | +0.06 (+1.67%) | 19,820,623 |
| 2 Nov 2020 | CNY | 3.61 | 3.63 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 24,685,041 |
| 30 Oct 2020 | CNY | 3.7 | 3.7 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 26,797,439 |
| 29 Oct 2020 | CNY | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 19,615,147 |
| 28 Oct 2020 | CNY | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 21,253,607 |
| 27 Oct 2020 | CNY | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 25,622,827 |
| 26 Oct 2020 | CNY | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 13,407,219 |
| 23 Oct 2020 | CNY | 3.71 | 3.75 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 16,954,990 |
| 22 Oct 2020 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 17,214,384 |
| 21 Oct 2020 | CNY | 3.73 | 3.76 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 19,292,078 |
