| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | CNY | 5.36 | 5.58 | 5.22 | 5.28 | 5.28 | -0.17 (-3.12%) | 2,213,620 |
| 26 Nov 2020 | CNY | 5.5 | 5.66 | 5.32 | 5.45 | 5.45 | -0.15 (-2.68%) | 4,486,020 |
| 25 Nov 2020 | CNY | 5.42 | 5.6 | 5.36 | 5.6 | 5.6 | +0.27 (+5.07%) | 7,139,111 |
| 24 Nov 2020 | CNY | 5.08 | 5.33 | 5.07 | 5.33 | 5.33 | +0.25 (+4.92%) | 2,521,563 |
| 23 Nov 2020 | CNY | 5.2 | 5.36 | 5.08 | 5.08 | 5.08 | -0.11 (-2.12%) | 3,328,370 |
| 20 Nov 2020 | CNY | 4.91 | 5.19 | 4.9 | 5.19 | 5.19 | +0.25 (+5.06%) | 2,168,312 |
| 19 Nov 2020 | CNY | 4.91 | 4.97 | 4.87 | 4.94 | 4.94 | +0.05 (+1.02%) | 1,405,080 |
| 18 Nov 2020 | CNY | 4.92 | 4.94 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,237,962 |
| 17 Nov 2020 | CNY | 4.94 | 4.98 | 4.87 | 4.92 | 4.92 | -0.07 (-1.40%) | 1,480,948 |
| 16 Nov 2020 | CNY | 4.92 | 5.01 | 4.88 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,517,812 |
| 13 Nov 2020 | CNY | 4.9 | 4.94 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 876,976 |
| 12 Nov 2020 | CNY | 4.93 | 4.95 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 998,440 |
| 11 Nov 2020 | CNY | 4.96 | 4.99 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 730,410 |
| 10 Nov 2020 | CNY | 5 | 5.02 | 4.9 | 4.93 | 4.93 | -0.09 (-1.79%) | 831,020 |
| 9 Nov 2020 | CNY | 4.85 | 5.02 | 4.84 | 5.02 | 5.02 | +0.17 (+3.51%) | 1,489,670 |
| 6 Nov 2020 | CNY | 4.87 | 4.94 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 1,237,510 |
| 5 Nov 2020 | CNY | 4.93 | 4.96 | 4.85 | 4.85 | 4.85 | -0.11 (-2.22%) | 1,372,040 |
| 4 Nov 2020 | CNY | 4.87 | 5.06 | 4.82 | 4.96 | 4.96 | +0.09 (+1.85%) | 1,144,278 |
| 3 Nov 2020 | CNY | 4.88 | 4.89 | 4.78 | 4.87 | 4.87 | +0.04 (+0.83%) | 1,141,636 |
| 2 Nov 2020 | CNY | 4.93 | 4.94 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 1,109,310 |
| 30 Oct 2020 | CNY | 4.97 | 5.02 | 4.85 | 4.88 | 4.88 | -0.1 (-2.01%) | 917,610 |
| 29 Oct 2020 | CNY | 5 | 5.11 | 4.87 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,120,762 |
| 28 Oct 2020 | CNY | 5.19 | 5.19 | 4.92 | 5 | 5 | -0.13 (-2.53%) | 1,463,292 |
| 27 Oct 2020 | CNY | 5.17 | 5.25 | 5.13 | 5.13 | 5.13 | -0.01 (-0.19%) | 967,770 |
| 26 Oct 2020 | CNY | 5.26 | 5.32 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 1,025,500 |
| 23 Oct 2020 | CNY | 5.17 | 5.37 | 5.16 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,358,570 |
| 22 Oct 2020 | CNY | 5.39 | 5.39 | 5.15 | 5.22 | 5.22 | -0.21 (-3.87%) | 1,793,960 |
| 21 Oct 2020 | CNY | 5.4 | 5.5 | 5.15 | 5.43 | 5.43 | +0.06 (+1.12%) | 2,625,352 |
| 20 Oct 2020 | CNY | 5.46 | 5.56 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 3,761,437 |
| 19 Oct 2020 | CNY | 5.12 | 5.33 | 5.06 | 5.33 | 5.33 | +0.25 (+4.92%) | 2,966,564 |
