| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 4.03 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 651,331 |
| 23 Nov 2020 | CNY | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,092,150 |
| 20 Nov 2020 | CNY | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 974,401 |
| 19 Nov 2020 | CNY | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 613,690 |
| 18 Nov 2020 | CNY | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 625,850 |
| 17 Nov 2020 | CNY | 4.04 | 4.06 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,133,400 |
| 16 Nov 2020 | CNY | 4.02 | 4.1 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 1,519,010 |
| 13 Nov 2020 | CNY | 3.99 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 704,511 |
| 12 Nov 2020 | CNY | 3.94 | 4.03 | 3.93 | 4 | 4 | +0.06 (+1.52%) | 1,362,351 |
| 11 Nov 2020 | CNY | 3.95 | 3.95 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 838,370 |
| 10 Nov 2020 | CNY | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,341,510 |
| 9 Nov 2020 | CNY | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,834,121 |
| 6 Nov 2020 | CNY | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,229,455 |
| 5 Nov 2020 | CNY | 3.96 | 4.03 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 1,507,135 |
| 4 Nov 2020 | CNY | 4.06 | 4.07 | 3.89 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,965,275 |
| 3 Nov 2020 | CNY | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 1,645,574 |
| 2 Nov 2020 | CNY | 4.1 | 4.18 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 2,507,940 |
| 30 Oct 2020 | CNY | 4.47 | 4.48 | 4.24 | 4.24 | 4.24 | -0.24 (-5.36%) | 2,761,490 |
| 29 Oct 2020 | CNY | 4.52 | 4.55 | 4.48 | 4.48 | 4.48 | -0.09 (-1.97%) | 606,371 |
| 28 Oct 2020 | CNY | 4.59 | 4.62 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 984,230 |
| 27 Oct 2020 | CNY | 4.6 | 4.6 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 273,360 |
| 26 Oct 2020 | CNY | 4.57 | 4.64 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 553,590 |
| 23 Oct 2020 | CNY | 4.59 | 4.6 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 737,120 |
| 22 Oct 2020 | CNY | 4.61 | 4.63 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 695,340 |
| 21 Oct 2020 | CNY | 4.7 | 4.73 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 1,048,930 |
| 20 Oct 2020 | CNY | 4.77 | 4.77 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 915,991 |
| 19 Oct 2020 | CNY | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 774,000 |
| 16 Oct 2020 | CNY | 4.77 | 4.91 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 846,463 |
| 15 Oct 2020 | CNY | 4.83 | 4.85 | 4.73 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,369,480 |
| 14 Oct 2020 | CNY | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 533,431 |
