| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.9 | 5.02 | 4.88 | 4.98 | 4.98 | +0.02 (+0.40%) | 6,294,319 |
| 30 Nov 2020 | CNY | 4.95 | 5.11 | 4.86 | 4.96 | 4.96 | -0.03 (-0.60%) | 14,647,057 |
| 27 Nov 2020 | CNY | 4.63 | 5.05 | 4.63 | 4.99 | 4.99 | +0.4 (+8.71%) | 28,254,040 |
| 26 Nov 2020 | CNY | 4.4 | 4.6 | 4.35 | 4.59 | 4.59 | +0.19 (+4.32%) | 6,725,555 |
| 25 Nov 2020 | CNY | 4.51 | 4.54 | 4.37 | 4.4 | 4.4 | -0.08 (-1.79%) | 4,208,487 |
| 24 Nov 2020 | CNY | 4.53 | 4.53 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 3,743,617 |
| 23 Nov 2020 | CNY | 4.59 | 4.59 | 4.44 | 4.48 | 4.48 | +0.03 (+0.67%) | 5,323,805 |
| 20 Nov 2020 | CNY | 4.4 | 4.47 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,909,916 |
| 19 Nov 2020 | CNY | 4.51 | 4.53 | 4.38 | 4.4 | 4.4 | -0.11 (-2.44%) | 5,457,819 |
| 18 Nov 2020 | CNY | 4.56 | 4.58 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,669,117 |
| 17 Nov 2020 | CNY | 4.62 | 4.62 | 4.48 | 4.55 | 4.55 | -0.04 (-0.87%) | 2,656,300 |
| 16 Nov 2020 | CNY | 4.58 | 4.61 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,075,521 |
| 13 Nov 2020 | CNY | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 2,667,439 |
| 12 Nov 2020 | CNY | 4.44 | 4.5 | 4.39 | 4.47 | 4.47 | +0.02 (+0.45%) | 3,220,500 |
| 11 Nov 2020 | CNY | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,312,200 |
| 10 Nov 2020 | CNY | 4.45 | 4.52 | 4.39 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,214,032 |
| 9 Nov 2020 | CNY | 4.43 | 4.46 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 5,166,311 |
| 6 Nov 2020 | CNY | 4.28 | 4.45 | 4.19 | 4.43 | 4.43 | +0.14 (+3.26%) | 6,652,243 |
| 5 Nov 2020 | CNY | 4.3 | 4.31 | 4.21 | 4.29 | 4.29 | +0.02 (+0.47%) | 4,255,125 |
| 4 Nov 2020 | CNY | 4.31 | 4.34 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,656,600 |
| 3 Nov 2020 | CNY | 4.32 | 4.38 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,789,584 |
| 2 Nov 2020 | CNY | 4.47 | 4.47 | 4.29 | 4.35 | 4.35 | -0.11 (-2.47%) | 4,772,370 |
| 30 Oct 2020 | CNY | 4.4 | 4.51 | 4.3 | 4.46 | 4.46 | +0.07 (+1.59%) | 7,618,201 |
| 29 Oct 2020 | CNY | 4.35 | 4.41 | 4.25 | 4.39 | 4.39 | 0.0 (0.0%) | 5,281,600 |
| 28 Oct 2020 | CNY | 4.44 | 4.48 | 4.3 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,174,532 |
| 27 Oct 2020 | CNY | 4.4 | 4.54 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 10,331,136 |
| 26 Oct 2020 | CNY | 4.25 | 4.49 | 4.25 | 4.41 | 4.41 | +0.17 (+4.01%) | 14,252,589 |
| 23 Oct 2020 | CNY | 4.22 | 4.29 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,434,118 |
| 22 Oct 2020 | CNY | 4.25 | 4.3 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,964,400 |
| 21 Oct 2020 | CNY | 4.21 | 4.3 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 3,539,708 |
