| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 2.87 | 2.96 | 2.87 | 2.94 | 2.94 | +0.05 (+1.73%) | 30,080,351 |
| 30 Nov 2020 | CNY | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 14,438,541 |
| 27 Nov 2020 | CNY | 2.89 | 2.89 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 10,932,983 |
| 26 Nov 2020 | CNY | 2.89 | 2.91 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 16,344,713 |
| 25 Nov 2020 | CNY | 2.91 | 2.94 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 16,954,133 |
| 24 Nov 2020 | CNY | 2.93 | 2.94 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 13,734,642 |
| 23 Nov 2020 | CNY | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 17,370,659 |
| 20 Nov 2020 | CNY | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 14,076,271 |
| 19 Nov 2020 | CNY | 2.88 | 2.94 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 16,323,336 |
| 18 Nov 2020 | CNY | 2.87 | 2.9 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 10,315,997 |
| 17 Nov 2020 | CNY | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 13,892,071 |
| 16 Nov 2020 | CNY | 2.91 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 15,300,977 |
| 13 Nov 2020 | CNY | 2.85 | 2.94 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 23,254,146 |
| 12 Nov 2020 | CNY | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 15,786,530 |
| 11 Nov 2020 | CNY | 2.9 | 2.91 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 13,890,399 |
| 10 Nov 2020 | CNY | 2.93 | 2.95 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 16,950,851 |
| 9 Nov 2020 | CNY | 2.88 | 2.94 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 16,185,008 |
| 6 Nov 2020 | CNY | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 14,773,031 |
| 5 Nov 2020 | CNY | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | +0.05 (+1.77%) | 12,797,821 |
| 4 Nov 2020 | CNY | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 12,358,709 |
| 3 Nov 2020 | CNY | 2.82 | 2.88 | 2.8 | 2.88 | 2.88 | +0.07 (+2.49%) | 16,712,561 |
| 2 Nov 2020 | CNY | 2.85 | 2.87 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 17,097,344 |
| 30 Oct 2020 | CNY | 2.95 | 2.96 | 2.84 | 2.85 | 2.85 | -0.1 (-3.39%) | 15,887,530 |
| 29 Oct 2020 | CNY | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | -0.03 (-1.01%) | 11,856,401 |
| 28 Oct 2020 | CNY | 3 | 3 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 10,078,800 |
| 27 Oct 2020 | CNY | 2.98 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 9,392,400 |
| 26 Oct 2020 | CNY | 3.02 | 3.03 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 10,957,000 |
| 23 Oct 2020 | CNY | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 12,555,863 |
| 22 Oct 2020 | CNY | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 10,016,270 |
| 21 Oct 2020 | CNY | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 12,862,301 |
