| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 3.5 | 3.51 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 5,069,260 |
| 19 Nov 2020 | CNY | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 5,418,594 |
| 18 Nov 2020 | CNY | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 7,716,701 |
| 17 Nov 2020 | CNY | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 4,961,423 |
| 16 Nov 2020 | CNY | 3.45 | 3.5 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 7,413,369 |
| 13 Nov 2020 | CNY | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,868,256 |
| 12 Nov 2020 | CNY | 3.44 | 3.48 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 5,173,100 |
| 11 Nov 2020 | CNY | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 6,826,350 |
| 10 Nov 2020 | CNY | 3.45 | 3.48 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 8,763,065 |
| 9 Nov 2020 | CNY | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 8,417,200 |
| 6 Nov 2020 | CNY | 3.39 | 3.41 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,474,427 |
| 5 Nov 2020 | CNY | 3.38 | 3.4 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 4,612,916 |
| 4 Nov 2020 | CNY | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 6,513,601 |
| 3 Nov 2020 | CNY | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 3,473,573 |
| 2 Nov 2020 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 3,305,400 |
| 30 Oct 2020 | CNY | 3.36 | 3.37 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 5,161,150 |
| 29 Oct 2020 | CNY | 3.27 | 3.4 | 3.27 | 3.36 | 3.36 | +0.08 (+2.44%) | 7,338,243 |
| 28 Oct 2020 | CNY | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 3,723,716 |
| 27 Oct 2020 | CNY | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 6,698,686 |
| 26 Oct 2020 | CNY | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 3,868,600 |
| 23 Oct 2020 | CNY | 3.41 | 3.45 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 5,752,379 |
| 22 Oct 2020 | CNY | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | 0.0 (0.0%) | 5,343,845 |
| 21 Oct 2020 | CNY | 3.45 | 3.46 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 4,109,845 |
| 20 Oct 2020 | CNY | 3.4 | 3.46 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 5,748,725 |
| 19 Oct 2020 | CNY | 3.43 | 3.48 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 5,606,340 |
| 16 Oct 2020 | CNY | 3.48 | 3.48 | 3.39 | 3.43 | 3.43 | -0.04 (-1.15%) | 6,008,499 |
| 15 Oct 2020 | CNY | 3.5 | 3.52 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 5,201,840 |
| 14 Oct 2020 | CNY | 3.55 | 3.57 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 7,491,000 |
| 13 Oct 2020 | CNY | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,316,640 |
| 12 Oct 2020 | CNY | 3.54 | 3.6 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 12,429,090 |
