| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 3.52 | 3.58 | 3.44 | 3.55 | 3.55 | +0.03 (+0.85%) | 12,632,916 |
| 20 Nov 2020 | CNY | 3.49 | 3.58 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 12,831,366 |
| 19 Nov 2020 | CNY | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 6,574,387 |
| 18 Nov 2020 | CNY | 3.55 | 3.58 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 13,526,670 |
| 17 Nov 2020 | CNY | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 7,202,201 |
| 16 Nov 2020 | CNY | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 6,100,873 |
| 13 Nov 2020 | CNY | 3.59 | 3.63 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 9,715,697 |
| 12 Nov 2020 | CNY | 3.61 | 3.61 | 3.47 | 3.58 | 3.58 | -0.02 (-0.56%) | 11,582,122 |
| 11 Nov 2020 | CNY | 3.7 | 3.72 | 3.58 | 3.6 | 3.6 | -0.13 (-3.49%) | 14,235,310 |
| 10 Nov 2020 | CNY | 3.77 | 3.87 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 10,382,003 |
| 9 Nov 2020 | CNY | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 17,854,759 |
| 6 Nov 2020 | CNY | 3.8 | 3.82 | 3.71 | 3.72 | 3.72 | -0.09 (-2.36%) | 10,907,902 |
| 5 Nov 2020 | CNY | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 7,778,740 |
| 4 Nov 2020 | CNY | 3.81 | 3.85 | 3.7 | 3.77 | 3.77 | -0.05 (-1.31%) | 6,744,753 |
| 3 Nov 2020 | CNY | 3.8 | 3.87 | 3.74 | 3.82 | 3.82 | +0.02 (+0.53%) | 7,616,174 |
| 2 Nov 2020 | CNY | 3.79 | 3.88 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,998,304 |
| 30 Oct 2020 | CNY | 3.88 | 3.92 | 3.73 | 3.78 | 3.78 | -0.12 (-3.08%) | 8,444,775 |
| 29 Oct 2020 | CNY | 3.84 | 3.95 | 3.68 | 3.9 | 3.9 | +0.02 (+0.52%) | 14,978,710 |
| 28 Oct 2020 | CNY | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 6,601,300 |
| 27 Oct 2020 | CNY | 3.92 | 3.95 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 3,741,382 |
| 26 Oct 2020 | CNY | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,023,082 |
| 23 Oct 2020 | CNY | 4 | 4.03 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,491,863 |
| 22 Oct 2020 | CNY | 4.05 | 4.05 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 6,435,668 |
| 21 Oct 2020 | CNY | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,648,062 |
| 20 Oct 2020 | CNY | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 7,144,761 |
| 19 Oct 2020 | CNY | 4.14 | 4.19 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 11,447,574 |
| 16 Oct 2020 | CNY | 4.09 | 4.15 | 4.03 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,962,828 |
| 15 Oct 2020 | CNY | 4.24 | 4.37 | 4.11 | 4.12 | 4.12 | -0.16 (-3.74%) | 20,240,729 |
| 14 Oct 2020 | CNY | 4.49 | 4.59 | 4.25 | 4.28 | 4.28 | -0.22 (-4.89%) | 23,852,702 |
| 13 Oct 2020 | CNY | 4.52 | 4.55 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 19,803,782 |
