| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 4.52 | 4.55 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 12,823,097 |
| 27 Nov 2020 | CNY | 4.53 | 4.53 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 10,123,002 |
| 26 Nov 2020 | CNY | 4.58 | 4.59 | 4.5 | 4.53 | 4.53 | -0.06 (-1.31%) | 10,962,266 |
| 25 Nov 2020 | CNY | 4.59 | 4.65 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 18,890,840 |
| 24 Nov 2020 | CNY | 4.5 | 4.58 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 13,888,816 |
| 23 Nov 2020 | CNY | 4.5 | 4.55 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 13,015,646 |
| 20 Nov 2020 | CNY | 4.5 | 4.54 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 9,077,240 |
| 19 Nov 2020 | CNY | 4.47 | 4.54 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 13,626,643 |
| 18 Nov 2020 | CNY | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,610,770 |
| 17 Nov 2020 | CNY | 4.51 | 4.51 | 4.41 | 4.47 | 4.47 | -0.04 (-0.89%) | 8,524,663 |
| 16 Nov 2020 | CNY | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 10,388,120 |
| 13 Nov 2020 | CNY | 4.49 | 4.49 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 8,575,630 |
| 12 Nov 2020 | CNY | 4.54 | 4.55 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 10,008,290 |
| 11 Nov 2020 | CNY | 4.58 | 4.6 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 13,412,880 |
| 10 Nov 2020 | CNY | 4.71 | 4.73 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 14,532,660 |
| 9 Nov 2020 | CNY | 4.64 | 4.73 | 4.63 | 4.7 | 4.7 | +0.07 (+1.51%) | 14,836,860 |
| 6 Nov 2020 | CNY | 4.77 | 4.78 | 4.6 | 4.63 | 4.63 | -0.14 (-2.94%) | 20,707,560 |
| 5 Nov 2020 | CNY | 4.69 | 4.77 | 4.66 | 4.77 | 4.77 | +0.11 (+2.36%) | 16,797,746 |
| 4 Nov 2020 | CNY | 4.7 | 4.73 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 11,211,070 |
| 3 Nov 2020 | CNY | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | +0.12 (+2.64%) | 15,187,293 |
| 2 Nov 2020 | CNY | 4.54 | 4.64 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 14,685,493 |
| 30 Oct 2020 | CNY | 4.7 | 4.74 | 4.53 | 4.57 | 4.57 | -0.11 (-2.35%) | 15,627,730 |
| 29 Oct 2020 | CNY | 4.63 | 4.71 | 4.59 | 4.68 | 4.68 | 0.0 (0.0%) | 13,441,320 |
| 28 Oct 2020 | CNY | 4.73 | 4.76 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 16,233,980 |
| 27 Oct 2020 | CNY | 4.71 | 4.77 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 7,202,450 |
| 26 Oct 2020 | CNY | 4.75 | 4.79 | 4.67 | 4.75 | 4.75 | +0.01 (+0.21%) | 12,161,980 |
| 23 Oct 2020 | CNY | 4.95 | 4.95 | 4.74 | 4.74 | 4.74 | -0.18 (-3.66%) | 20,895,816 |
| 22 Oct 2020 | CNY | 4.91 | 4.97 | 4.85 | 4.92 | 4.92 | -0.02 (-0.40%) | 8,685,412 |
| 21 Oct 2020 | CNY | 5.06 | 5.06 | 4.93 | 4.94 | 4.94 | -0.11 (-2.18%) | 11,376,544 |
| 20 Oct 2020 | CNY | 5.06 | 5.11 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 13,757,080 |
