| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 3.8 | 4.02 | 3.8 | 3.93 | 3.93 | +0.11 (+2.88%) | 38,031,428 |
| 20 Nov 2020 | CNY | 3.75 | 3.84 | 3.71 | 3.82 | 3.82 | +0.03 (+0.79%) | 22,546,603 |
| 19 Nov 2020 | CNY | 3.87 | 3.97 | 3.74 | 3.79 | 3.79 | -0.05 (-1.30%) | 27,041,425 |
| 18 Nov 2020 | CNY | 3.85 | 4.05 | 3.77 | 3.84 | 3.84 | -0.06 (-1.54%) | 36,823,928 |
| 17 Nov 2020 | CNY | 3.92 | 4.04 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 34,360,210 |
| 16 Nov 2020 | CNY | 3.74 | 4.02 | 3.72 | 3.98 | 3.98 | +0.24 (+6.42%) | 45,515,319 |
| 13 Nov 2020 | CNY | 3.63 | 3.84 | 3.59 | 3.74 | 3.74 | +0.08 (+2.19%) | 25,063,050 |
| 12 Nov 2020 | CNY | 3.64 | 3.71 | 3.56 | 3.66 | 3.66 | -0.05 (-1.35%) | 31,401,951 |
| 11 Nov 2020 | CNY | 3.56 | 3.91 | 3.54 | 3.71 | 3.71 | +0.16 (+4.51%) | 45,263,047 |
| 10 Nov 2020 | CNY | 3.53 | 3.57 | 3.46 | 3.55 | 3.55 | +0.01 (+0.28%) | 17,800,900 |
| 9 Nov 2020 | CNY | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 15,432,801 |
| 6 Nov 2020 | CNY | 3.61 | 3.61 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 19,251,850 |
| 5 Nov 2020 | CNY | 3.6 | 3.63 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 28,732,979 |
| 4 Nov 2020 | CNY | 3.7 | 3.72 | 3.55 | 3.58 | 3.58 | -0.16 (-4.28%) | 33,789,327 |
| 3 Nov 2020 | CNY | 3.87 | 3.94 | 3.69 | 3.74 | 3.74 | -0.07 (-1.84%) | 44,015,471 |
| 2 Nov 2020 | CNY | 3.96 | 4.07 | 3.75 | 3.81 | 3.81 | -0.1 (-2.56%) | 64,726,176 |
| 30 Oct 2020 | CNY | 3.65 | 3.91 | 3.62 | 3.91 | 3.91 | +0.36 (+10.14%) | 64,645,680 |
| 29 Oct 2020 | CNY | 3.45 | 3.66 | 3.41 | 3.55 | 3.55 | -0.01 (-0.28%) | 15,711,802 |
| 28 Oct 2020 | CNY | 3.52 | 3.66 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 18,459,752 |
| 27 Oct 2020 | CNY | 3.63 | 3.69 | 3.44 | 3.53 | 3.53 | -0.17 (-4.59%) | 21,987,425 |
| 26 Oct 2020 | CNY | 3.53 | 3.77 | 3.46 | 3.7 | 3.7 | +0.15 (+4.23%) | 32,362,377 |
| 23 Oct 2020 | CNY | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | +0.19 (+5.65%) | 20,886,232 |
| 22 Oct 2020 | CNY | 3.37 | 3.41 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 4,547,258 |
| 21 Oct 2020 | CNY | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 4,435,651 |
| 20 Oct 2020 | CNY | 3.35 | 3.42 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 5,823,058 |
| 19 Oct 2020 | CNY | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 5,381,718 |
| 16 Oct 2020 | CNY | 3.32 | 3.36 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 4,647,060 |
| 15 Oct 2020 | CNY | 3.24 | 3.38 | 3.22 | 3.33 | 3.33 | +0.09 (+2.78%) | 9,759,710 |
| 14 Oct 2020 | CNY | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,989,650 |
| 13 Oct 2020 | CNY | 3.33 | 3.34 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 5,009,660 |
