| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | -0.14 (-4.26%) | 8,991,683 |
| 27 Nov 2020 | CNY | 3.4 | 3.44 | 3.29 | 3.29 | 3.29 | -0.17 (-4.91%) | 7,361,900 |
| 26 Nov 2020 | CNY | 3.46 | 3.5 | 3.3 | 3.46 | 3.46 | +0.13 (+3.90%) | 20,423,077 |
| 25 Nov 2020 | CNY | 3.31 | 3.33 | 3.3 | 3.33 | 3.33 | +0.16 (+5.05%) | 4,262,294 |
| 24 Nov 2020 | CNY | 3.16 | 3.17 | 3.11 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,331,820 |
| 23 Nov 2020 | CNY | 3.12 | 3.18 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 2,954,283 |
| 20 Nov 2020 | CNY | 3.09 | 3.18 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 3,557,260 |
| 19 Nov 2020 | CNY | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.09 (-2.85%) | 5,764,400 |
| 18 Nov 2020 | CNY | 3.18 | 3.21 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 3,934,760 |
| 17 Nov 2020 | CNY | 3.2 | 3.26 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 3,051,480 |
| 16 Nov 2020 | CNY | 3.16 | 3.22 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 3,629,900 |
| 13 Nov 2020 | CNY | 3.24 | 3.26 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 4,622,000 |
| 12 Nov 2020 | CNY | 3.24 | 3.27 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 4,073,180 |
| 11 Nov 2020 | CNY | 3.19 | 3.3 | 3.07 | 3.23 | 3.23 | +0.02 (+0.62%) | 9,459,749 |
| 10 Nov 2020 | CNY | 3.36 | 3.38 | 3.21 | 3.21 | 3.21 | -0.17 (-5.03%) | 14,155,408 |
| 9 Nov 2020 | CNY | 3.64 | 3.64 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 17,940,646 |
| 6 Nov 2020 | CNY | 3.79 | 3.79 | 3.47 | 3.56 | 3.56 | -0.07 (-1.93%) | 11,439,800 |
| 5 Nov 2020 | CNY | 3.83 | 3.84 | 3.62 | 3.63 | 3.63 | -0.18 (-4.72%) | 10,117,500 |
| 4 Nov 2020 | CNY | 3.72 | 3.85 | 3.66 | 3.81 | 3.81 | +0.13 (+3.53%) | 9,200,800 |
| 3 Nov 2020 | CNY | 3.49 | 3.68 | 3.46 | 3.68 | 3.68 | +0.18 (+5.14%) | 8,852,490 |
| 2 Nov 2020 | CNY | 3.66 | 3.75 | 3.5 | 3.5 | 3.5 | -0.17 (-4.63%) | 5,420,840 |
| 30 Oct 2020 | CNY | 3.7 | 3.83 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 6,030,980 |
| 29 Oct 2020 | CNY | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -0.08 (-2.13%) | 3,543,720 |
| 28 Oct 2020 | CNY | 3.76 | 3.84 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 8,086,236 |
| 27 Oct 2020 | CNY | 3.81 | 3.82 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,387,460 |
| 26 Oct 2020 | CNY | 3.8 | 3.89 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 7,376,996 |
| 23 Oct 2020 | CNY | 3.78 | 3.86 | 3.74 | 3.8 | 3.8 | +0.12 (+3.26%) | 12,450,060 |
| 22 Oct 2020 | CNY | 3.57 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 8,558,880 |
| 21 Oct 2020 | CNY | 3.35 | 3.65 | 3.33 | 3.5 | 3.5 | 0.0 (0.0%) | 8,438,840 |
| 20 Oct 2020 | CNY | 3.49 | 3.5 | 3.41 | 3.5 | 3.5 | +0.17 (+5.11%) | 12,529,091 |
