| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 3.98 | 4 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 18,348,736 |
| 27 Nov 2020 | CNY | 3.99 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 10,969,840 |
| 26 Nov 2020 | CNY | 4.01 | 4.02 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 11,074,612 |
| 25 Nov 2020 | CNY | 4.04 | 4.06 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 13,217,703 |
| 24 Nov 2020 | CNY | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 11,605,875 |
| 23 Nov 2020 | CNY | 4 | 4.06 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 17,856,271 |
| 20 Nov 2020 | CNY | 4 | 4 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,602,771 |
| 19 Nov 2020 | CNY | 3.99 | 4.01 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 9,705,987 |
| 18 Nov 2020 | CNY | 3.98 | 4.01 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,431,276 |
| 17 Nov 2020 | CNY | 4.01 | 4.02 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 14,740,762 |
| 16 Nov 2020 | CNY | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 15,332,731 |
| 13 Nov 2020 | CNY | 4.01 | 4.03 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 9,791,284 |
| 12 Nov 2020 | CNY | 4.02 | 4.04 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 10,218,358 |
| 11 Nov 2020 | CNY | 4.05 | 4.05 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 14,795,117 |
| 10 Nov 2020 | CNY | 4.1 | 4.11 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 18,112,955 |
| 9 Nov 2020 | CNY | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 24,706,137 |
| 6 Nov 2020 | CNY | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 15,579,879 |
| 5 Nov 2020 | CNY | 4.06 | 4.11 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 21,910,879 |
| 4 Nov 2020 | CNY | 4.07 | 4.07 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 14,136,200 |
| 3 Nov 2020 | CNY | 4.01 | 4.07 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 18,191,206 |
| 2 Nov 2020 | CNY | 3.99 | 4.02 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 15,492,251 |
| 30 Oct 2020 | CNY | 4.06 | 4.09 | 3.96 | 3.99 | 3.99 | -0.07 (-1.72%) | 25,939,200 |
| 29 Oct 2020 | CNY | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 21,814,542 |
| 28 Oct 2020 | CNY | 4.1 | 4.14 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 18,492,944 |
| 27 Oct 2020 | CNY | 4.15 | 4.17 | 4.08 | 4.12 | 4.12 | -0.07 (-1.67%) | 25,421,818 |
| 26 Oct 2020 | CNY | 4.23 | 4.28 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 43,879,169 |
| 23 Oct 2020 | CNY | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 27,923,660 |
| 22 Oct 2020 | CNY | 4.1 | 4.14 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 13,489,306 |
| 21 Oct 2020 | CNY | 4.17 | 4.18 | 4.09 | 4.13 | 4.13 | -0.05 (-1.20%) | 16,394,540 |
| 20 Oct 2020 | CNY | 4.13 | 4.19 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 22,338,818 |
