| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.23 | 4.28 | 4.2 | 4.27 | 4.27 | +0.04 (+0.95%) | 6,236,252 |
| 30 Nov 2020 | CNY | 4.23 | 4.32 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 6,466,002 |
| 27 Nov 2020 | CNY | 4.24 | 4.29 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 5,859,446 |
| 26 Nov 2020 | CNY | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,487,534 |
| 25 Nov 2020 | CNY | 4.32 | 4.37 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 12,749,200 |
| 24 Nov 2020 | CNY | 4.26 | 4.34 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 10,799,940 |
| 23 Nov 2020 | CNY | 4.2 | 4.33 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 15,757,197 |
| 20 Nov 2020 | CNY | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 17,084,531 |
| 19 Nov 2020 | CNY | 4.31 | 4.45 | 4.25 | 4.26 | 4.26 | +0.11 (+2.65%) | 31,646,488 |
| 18 Nov 2020 | CNY | 4.12 | 4.17 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,805,180 |
| 17 Nov 2020 | CNY | 4.13 | 4.16 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 5,395,940 |
| 16 Nov 2020 | CNY | 4.09 | 4.16 | 4.07 | 4.16 | 4.16 | +0.08 (+1.96%) | 9,230,083 |
| 13 Nov 2020 | CNY | 4.07 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 3,509,302 |
| 12 Nov 2020 | CNY | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,042,080 |
| 11 Nov 2020 | CNY | 4.05 | 4.15 | 4.02 | 4.12 | 4.12 | +0.05 (+1.23%) | 9,410,755 |
| 10 Nov 2020 | CNY | 4.1 | 4.13 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 6,904,100 |
| 9 Nov 2020 | CNY | 3.99 | 4.07 | 3.99 | 4.06 | 4.06 | +0.07 (+1.75%) | 6,470,520 |
| 6 Nov 2020 | CNY | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 5,149,842 |
| 5 Nov 2020 | CNY | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 3,994,042 |
| 4 Nov 2020 | CNY | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,642,527 |
| 3 Nov 2020 | CNY | 3.94 | 4.02 | 3.94 | 4 | 4 | +0.07 (+1.78%) | 3,490,602 |
| 2 Nov 2020 | CNY | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 4,945,102 |
| 30 Oct 2020 | CNY | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 7,147,745 |
| 29 Oct 2020 | CNY | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,425,157 |
| 28 Oct 2020 | CNY | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 3,176,700 |
| 27 Oct 2020 | CNY | 4.07 | 4.1 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,040,902 |
| 26 Oct 2020 | CNY | 4.08 | 4.11 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,993,320 |
| 23 Oct 2020 | CNY | 4.1 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,998,280 |
| 22 Oct 2020 | CNY | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 2,547,760 |
| 21 Oct 2020 | CNY | 4.16 | 4.16 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 4,053,760 |
