| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 5.55 | 5.65 | 5.49 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,757,599 |
| 27 Nov 2020 | CNY | 5.6 | 5.67 | 5.47 | 5.55 | 5.55 | -0.05 (-0.89%) | 7,422,414 |
| 26 Nov 2020 | CNY | 5.46 | 5.73 | 5.42 | 5.6 | 5.6 | +0.14 (+2.56%) | 10,873,457 |
| 25 Nov 2020 | CNY | 5.4 | 5.5 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 6,380,995 |
| 24 Nov 2020 | CNY | 5.34 | 5.41 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 3,615,178 |
| 23 Nov 2020 | CNY | 5.37 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 3,439,816 |
| 20 Nov 2020 | CNY | 5.36 | 5.38 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 2,126,362 |
| 19 Nov 2020 | CNY | 5.28 | 5.37 | 5.25 | 5.36 | 5.36 | +0.08 (+1.52%) | 2,844,219 |
| 18 Nov 2020 | CNY | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,725,076 |
| 17 Nov 2020 | CNY | 5.26 | 5.33 | 5.22 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,651,654 |
| 16 Nov 2020 | CNY | 5.19 | 5.28 | 5.18 | 5.26 | 5.26 | +0.07 (+1.35%) | 1,862,161 |
| 13 Nov 2020 | CNY | 5.19 | 5.19 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 1,544,338 |
| 12 Nov 2020 | CNY | 5.21 | 5.28 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 2,152,499 |
| 11 Nov 2020 | CNY | 5.28 | 5.3 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,301,579 |
| 10 Nov 2020 | CNY | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -0.11 (-2.04%) | 2,986,781 |
| 9 Nov 2020 | CNY | 5.35 | 5.41 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 4,604,485 |
| 6 Nov 2020 | CNY | 5.39 | 5.39 | 5.28 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,757,499 |
| 5 Nov 2020 | CNY | 5.39 | 5.39 | 5.31 | 5.38 | 5.38 | +0.09 (+1.70%) | 4,702,628 |
| 4 Nov 2020 | CNY | 5.35 | 5.42 | 5.2 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,473,612 |
| 3 Nov 2020 | CNY | 5.23 | 5.31 | 5.14 | 5.28 | 5.28 | +0.09 (+1.73%) | 3,816,880 |
| 2 Nov 2020 | CNY | 5.11 | 5.19 | 5.06 | 5.19 | 5.19 | +0.06 (+1.17%) | 2,848,041 |
| 30 Oct 2020 | CNY | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 3,007,637 |
| 29 Oct 2020 | CNY | 5.12 | 5.21 | 5.11 | 5.19 | 5.19 | 0.0 (0.0%) | 1,385,495 |
| 28 Oct 2020 | CNY | 5.2 | 5.21 | 5.11 | 5.19 | 5.19 | 0.0 (0.0%) | 1,474,939 |
| 27 Oct 2020 | CNY | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 1,572,208 |
| 26 Oct 2020 | CNY | 5.14 | 5.2 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 1,723,029 |
| 23 Oct 2020 | CNY | 5.18 | 5.24 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 2,058,506 |
| 22 Oct 2020 | CNY | 5.15 | 5.2 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,264,477 |
| 21 Oct 2020 | CNY | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,945,243 |
| 20 Oct 2020 | CNY | 5.27 | 5.29 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,882,286 |
