| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.08 | 5.42 | 5.06 | 5.38 | 5.38 | +0.27 (+5.28%) | 32,842,006 |
| 30 Nov 2020 | CNY | 5.08 | 5.15 | 5.01 | 5.11 | 5.11 | +0.05 (+0.99%) | 9,639,204 |
| 27 Nov 2020 | CNY | 5.1 | 5.1 | 4.98 | 5.06 | 5.06 | -0.01 (-0.20%) | 6,217,534 |
| 26 Nov 2020 | CNY | 5.03 | 5.09 | 4.98 | 5.07 | 5.07 | +0.07 (+1.40%) | 6,781,647 |
| 25 Nov 2020 | CNY | 5.19 | 5.2 | 5 | 5 | 5 | -0.18 (-3.47%) | 15,313,800 |
| 24 Nov 2020 | CNY | 5.23 | 5.29 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 10,455,200 |
| 23 Nov 2020 | CNY | 5.26 | 5.26 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 11,047,400 |
| 20 Nov 2020 | CNY | 5.11 | 5.21 | 5.06 | 5.19 | 5.19 | +0.08 (+1.57%) | 8,665,503 |
| 19 Nov 2020 | CNY | 5.26 | 5.29 | 5.08 | 5.11 | 5.11 | -0.14 (-2.67%) | 14,209,390 |
| 18 Nov 2020 | CNY | 5.18 | 5.28 | 5.13 | 5.25 | 5.25 | +0.07 (+1.35%) | 13,821,572 |
| 17 Nov 2020 | CNY | 5.43 | 5.44 | 5.13 | 5.18 | 5.18 | -0.21 (-3.90%) | 21,248,751 |
| 16 Nov 2020 | CNY | 5.25 | 5.4 | 5.21 | 5.39 | 5.39 | +0.14 (+2.67%) | 23,335,956 |
| 13 Nov 2020 | CNY | 5.2 | 5.25 | 5.1 | 5.25 | 5.25 | +0.03 (+0.57%) | 12,273,396 |
| 12 Nov 2020 | CNY | 5.15 | 5.28 | 5.12 | 5.22 | 5.22 | +0.06 (+1.16%) | 21,612,501 |
| 11 Nov 2020 | CNY | 5.17 | 5.25 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 18,705,501 |
| 10 Nov 2020 | CNY | 5.23 | 5.23 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 17,381,300 |
| 9 Nov 2020 | CNY | 4.88 | 5.19 | 4.87 | 5.14 | 5.14 | +0.28 (+5.76%) | 26,285,247 |
| 6 Nov 2020 | CNY | 5 | 5.02 | 4.83 | 4.86 | 4.86 | -0.14 (-2.80%) | 10,599,500 |
| 5 Nov 2020 | CNY | 4.99 | 5.01 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 9,780,700 |
| 4 Nov 2020 | CNY | 5.06 | 5.09 | 4.95 | 4.96 | 4.96 | -0.11 (-2.17%) | 12,374,024 |
| 3 Nov 2020 | CNY | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 12,635,562 |
| 2 Nov 2020 | CNY | 5.01 | 5.1 | 4.95 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,057,501 |
| 30 Oct 2020 | CNY | 5.05 | 5.14 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 12,810,401 |
| 29 Oct 2020 | CNY | 4.93 | 5.18 | 4.9 | 5.08 | 5.08 | +0.06 (+1.20%) | 13,535,840 |
| 28 Oct 2020 | CNY | 5 | 5.04 | 4.9 | 5.02 | 5.02 | +0.01 (+0.20%) | 7,277,039 |
| 27 Oct 2020 | CNY | 5.07 | 5.15 | 4.93 | 5.01 | 5.01 | -0.09 (-1.76%) | 15,574,101 |
| 26 Oct 2020 | CNY | 4.89 | 5.1 | 4.82 | 5.1 | 5.1 | +0.19 (+3.87%) | 13,374,203 |
| 23 Oct 2020 | CNY | 5.04 | 5.11 | 4.9 | 4.91 | 4.91 | -0.18 (-3.54%) | 10,224,321 |
| 22 Oct 2020 | CNY | 4.79 | 5.11 | 4.7 | 5.09 | 5.09 | +0.23 (+4.73%) | 22,052,200 |
| 21 Oct 2020 | CNY | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 5,186,100 |
