| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4.54 | 4.57 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 24,482,095 |
| 20 Nov 2020 | CNY | 4.52 | 4.55 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 17,251,426 |
| 19 Nov 2020 | CNY | 4.47 | 4.56 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 19,484,820 |
| 18 Nov 2020 | CNY | 4.44 | 4.54 | 4.43 | 4.49 | 4.49 | +0.05 (+1.13%) | 20,977,762 |
| 17 Nov 2020 | CNY | 4.47 | 4.47 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 18,108,847 |
| 16 Nov 2020 | CNY | 4.5 | 4.5 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 20,323,906 |
| 13 Nov 2020 | CNY | 4.47 | 4.5 | 4.41 | 4.48 | 4.48 | 0.0 (0.0%) | 16,958,900 |
| 12 Nov 2020 | CNY | 4.46 | 4.53 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 16,522,900 |
| 11 Nov 2020 | CNY | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 19,896,423 |
| 10 Nov 2020 | CNY | 4.64 | 4.64 | 4.5 | 4.53 | 4.53 | -0.06 (-1.31%) | 30,743,338 |
| 9 Nov 2020 | CNY | 4.48 | 4.65 | 4.48 | 4.59 | 4.59 | +0.14 (+3.15%) | 42,938,554 |
| 6 Nov 2020 | CNY | 4.49 | 4.49 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 19,221,308 |
| 5 Nov 2020 | CNY | 4.42 | 4.5 | 4.42 | 4.46 | 4.46 | +0.06 (+1.36%) | 20,660,092 |
| 4 Nov 2020 | CNY | 4.48 | 4.51 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 25,157,672 |
| 3 Nov 2020 | CNY | 4.22 | 4.57 | 4.22 | 4.48 | 4.48 | +0.27 (+6.41%) | 48,947,994 |
| 2 Nov 2020 | CNY | 4.42 | 4.43 | 4.2 | 4.21 | 4.21 | -0.22 (-4.97%) | 52,289,709 |
| 30 Oct 2020 | CNY | 4.65 | 4.66 | 4.43 | 4.43 | 4.43 | -0.21 (-4.53%) | 41,217,956 |
| 29 Oct 2020 | CNY | 4.63 | 4.67 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 17,548,900 |
| 28 Oct 2020 | CNY | 4.67 | 4.7 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 22,840,526 |
| 27 Oct 2020 | CNY | 4.79 | 4.8 | 4.61 | 4.68 | 4.68 | -0.16 (-3.31%) | 45,537,444 |
| 26 Oct 2020 | CNY | 4.93 | 4.93 | 4.83 | 4.84 | 4.84 | -0.09 (-1.83%) | 27,028,007 |
| 23 Oct 2020 | CNY | 4.94 | 4.99 | 4.93 | 4.93 | 4.93 | -0.03 (-0.60%) | 15,709,360 |
| 22 Oct 2020 | CNY | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 21,063,008 |
| 21 Oct 2020 | CNY | 5.03 | 5.04 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 20,383,000 |
| 20 Oct 2020 | CNY | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 17,034,160 |
| 19 Oct 2020 | CNY | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 21,042,257 |
| 16 Oct 2020 | CNY | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 26,510,777 |
| 15 Oct 2020 | CNY | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 24,395,707 |
| 14 Oct 2020 | CNY | 5.16 | 5.17 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 38,062,860 |
| 13 Oct 2020 | CNY | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 24,783,120 |
