| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 4.23 | 4.26 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 8,574,532 |
| 19 Nov 2020 | CNY | 4.25 | 4.26 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 10,141,950 |
| 18 Nov 2020 | CNY | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 10,211,213 |
| 17 Nov 2020 | CNY | 4.3 | 4.3 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,768,545 |
| 16 Nov 2020 | CNY | 4.23 | 4.3 | 4.19 | 4.3 | 4.3 | +0.08 (+1.90%) | 11,835,225 |
| 13 Nov 2020 | CNY | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 9,821,248 |
| 12 Nov 2020 | CNY | 4.24 | 4.3 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 8,743,227 |
| 11 Nov 2020 | CNY | 4.36 | 4.38 | 4.24 | 4.25 | 4.25 | -0.13 (-2.97%) | 20,003,769 |
| 10 Nov 2020 | CNY | 4.36 | 4.48 | 4.36 | 4.38 | 4.38 | +0.03 (+0.69%) | 27,446,089 |
| 9 Nov 2020 | CNY | 4.33 | 4.45 | 4.33 | 4.35 | 4.35 | +0.14 (+3.33%) | 29,173,883 |
| 6 Nov 2020 | CNY | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 10,588,861 |
| 5 Nov 2020 | CNY | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.13 (+3.16%) | 16,258,305 |
| 4 Nov 2020 | CNY | 4.16 | 4.18 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 10,267,200 |
| 3 Nov 2020 | CNY | 4.09 | 4.17 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 9,951,322 |
| 2 Nov 2020 | CNY | 4.18 | 4.2 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 15,799,005 |
| 30 Oct 2020 | CNY | 4.38 | 4.44 | 4.11 | 4.17 | 4.17 | -0.23 (-5.23%) | 26,568,992 |
| 29 Oct 2020 | CNY | 4.33 | 4.41 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 13,414,650 |
| 28 Oct 2020 | CNY | 4.37 | 4.39 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 9,134,324 |
| 27 Oct 2020 | CNY | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 9,605,577 |
| 26 Oct 2020 | CNY | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -0.08 (-1.81%) | 12,494,336 |
| 23 Oct 2020 | CNY | 4.5 | 4.54 | 4.43 | 4.43 | 4.43 | -0.1 (-2.21%) | 16,267,556 |
| 22 Oct 2020 | CNY | 4.53 | 4.56 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 22,147,004 |
| 21 Oct 2020 | CNY | 4.44 | 4.68 | 4.44 | 4.57 | 4.57 | +0.17 (+3.86%) | 47,567,139 |
| 20 Oct 2020 | CNY | 4.38 | 4.41 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 10,203,020 |
| 19 Oct 2020 | CNY | 4.39 | 4.44 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,684,567 |
| 16 Oct 2020 | CNY | 4.39 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 10,747,100 |
| 15 Oct 2020 | CNY | 4.43 | 4.47 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 12,925,285 |
| 14 Oct 2020 | CNY | 4.48 | 4.5 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 14,732,800 |
| 13 Oct 2020 | CNY | 4.45 | 4.52 | 4.45 | 4.51 | 4.51 | -0.04 (-0.88%) | 18,162,765 |
| 12 Oct 2020 | CNY | 4.45 | 4.55 | 4.44 | 4.55 | 4.55 | +0.12 (+2.71%) | 20,868,692 |
