| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4.3379 | 4.5517 | 4.269 | 4.4345 | 4.4345 | +0.083 (+1.90%) | 102,845,816 |
| 20 Nov 2020 | CNY | 4.3241 | 4.3793 | 4.2138 | 4.3517 | 4.3517 | -0.014 (-0.32%) | 80,315,994 |
| 19 Nov 2020 | CNY | 4.5379 | 4.5586 | 4.2414 | 4.3655 | 4.3655 | -0.103 (-2.32%) | 102,163,317 |
| 18 Nov 2020 | CNY | 4.4828 | 4.5793 | 4.4 | 4.469 | 4.469 | +0.062 (+1.41%) | 106,752,842 |
| 17 Nov 2020 | CNY | 4.5448 | 4.5655 | 4.3931 | 4.4069 | 4.4069 | -0.172 (-3.76%) | 118,230,846 |
| 16 Nov 2020 | CNY | 4.2966 | 4.6897 | 4.2138 | 4.5793 | 4.5793 | +0.303 (+7.10%) | 185,783,007 |
| 13 Nov 2020 | CNY | 4.1724 | 4.3172 | 4.1448 | 4.2759 | 4.2759 | +0.124 (+2.99%) | 123,576,980 |
| 12 Nov 2020 | CNY | 4.069 | 4.1862 | 3.9793 | 4.1517 | 4.1517 | +0.069 (+1.69%) | 84,922,850 |
| 11 Nov 2020 | CNY | 3.9035 | 4.1379 | 3.8828 | 4.0828 | 4.0828 | +0.159 (+4.04%) | 79,856,422 |
| 10 Nov 2020 | CNY | 3.9655 | 4.0552 | 3.8966 | 3.9241 | 3.9241 | -0.028 (-0.70%) | 42,487,518 |
| 9 Nov 2020 | CNY | 3.869 | 3.9586 | 3.869 | 3.9517 | 3.9517 | +0.097 (+2.50%) | 32,438,232 |
| 6 Nov 2020 | CNY | 3.9103 | 3.9517 | 3.8345 | 3.8552 | 3.8552 | -0.062 (-1.58%) | 22,025,050 |
| 5 Nov 2020 | CNY | 3.8276 | 3.9241 | 3.8 | 3.9172 | 3.9172 | +0.117 (+3.08%) | 28,623,677 |
| 4 Nov 2020 | CNY | 3.8414 | 3.8621 | 3.7862 | 3.8 | 3.8 | -0.055 (-1.43%) | 17,684,898 |
| 3 Nov 2020 | CNY | 3.8069 | 3.8828 | 3.7931 | 3.8552 | 3.8552 | +0.048 (+1.27%) | 25,175,964 |
| 2 Nov 2020 | CNY | 3.8345 | 3.8828 | 3.7586 | 3.8069 | 3.8069 | -0.028 (-0.72%) | 23,147,958 |
| 30 Oct 2020 | CNY | 3.9655 | 3.9793 | 3.8 | 3.8345 | 3.8345 | -0.166 (-4.14%) | 40,017,807 |
| 29 Oct 2020 | CNY | 4.0483 | 4.1172 | 3.9655 | 4 | 4 | -0.014 (-0.34%) | 64,243,740 |
| 28 Oct 2020 | CNY | 3.8483 | 4.0414 | 3.8345 | 4.0138 | 4.0138 | +0.159 (+4.11%) | 51,669,827 |
| 27 Oct 2020 | CNY | 3.8345 | 3.8966 | 3.7862 | 3.8552 | 3.8552 | -0.007 (-0.18%) | 19,277,213 |
| 26 Oct 2020 | CNY | 3.7724 | 3.9586 | 3.7586 | 3.8621 | 3.8621 | +0.076 (+2.00%) | 24,938,271 |
| 23 Oct 2020 | CNY | 3.869 | 3.8828 | 3.7793 | 3.7862 | 3.7862 | -0.076 (-1.97%) | 17,329,215 |
| 22 Oct 2020 | CNY | 3.8759 | 3.9448 | 3.7931 | 3.8621 | 3.8621 | -0.035 (-0.89%) | 24,126,818 |
| 21 Oct 2020 | CNY | 3.9931 | 3.9931 | 3.8345 | 3.8966 | 3.8966 | -0.083 (-2.08%) | 20,073,220 |
| 20 Oct 2020 | CNY | 3.9862 | 3.9931 | 3.931 | 3.9793 | 3.9793 | 0.0 (0.0%) | 15,429,748 |
| 19 Oct 2020 | CNY | 4.0897 | 4.1103 | 3.9655 | 3.9793 | 3.9793 | -0.103 (-2.54%) | 28,872,044 |
| 16 Oct 2020 | CNY | 4.1035 | 4.1517 | 4.0483 | 4.0828 | 4.0828 | -0.055 (-1.33%) | 20,700,278 |
| 15 Oct 2020 | CNY | 4.1448 | 4.1793 | 4.1103 | 4.1379 | 4.1379 | +0.007 (+0.17%) | 23,604,686 |
| 14 Oct 2020 | CNY | 4.1517 | 4.1862 | 4.1035 | 4.131 | 4.131 | -0.035 (-0.83%) | 32,379,707 |
| 13 Oct 2020 | CNY | 4.1103 | 4.2345 | 4.0759 | 4.1655 | 4.1655 | +0.007 (+0.17%) | 45,831,056 |
