| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.59 | 5.66 | 5.58 | 5.66 | 5.66 | +0.08 (+1.43%) | 3,458,187 |
| 30 Nov 2020 | CNY | 5.56 | 5.66 | 5.56 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,685,995 |
| 27 Nov 2020 | CNY | 5.57 | 5.61 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,133,251 |
| 26 Nov 2020 | CNY | 5.6 | 5.66 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 3,398,000 |
| 25 Nov 2020 | CNY | 5.66 | 5.68 | 5.6 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,290,974 |
| 24 Nov 2020 | CNY | 5.7 | 5.7 | 5.63 | 5.64 | 5.64 | -0.06 (-1.05%) | 3,501,942 |
| 23 Nov 2020 | CNY | 5.62 | 5.7 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 6,053,400 |
| 20 Nov 2020 | CNY | 5.6 | 5.62 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,632,636 |
| 19 Nov 2020 | CNY | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,764,786 |
| 18 Nov 2020 | CNY | 5.6 | 5.63 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,064,084 |
| 17 Nov 2020 | CNY | 5.63 | 5.64 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,885,019 |
| 16 Nov 2020 | CNY | 5.73 | 5.77 | 5.59 | 5.63 | 5.63 | -0.09 (-1.57%) | 10,107,275 |
| 13 Nov 2020 | CNY | 5.69 | 5.75 | 5.61 | 5.72 | 5.72 | -0.06 (-1.04%) | 5,261,111 |
| 12 Nov 2020 | CNY | 5.83 | 6.28 | 5.73 | 5.78 | 5.78 | +0.05 (+0.87%) | 27,650,467 |
| 11 Nov 2020 | CNY | 5.63 | 5.81 | 5.59 | 5.73 | 5.73 | +0.09 (+1.60%) | 11,421,444 |
| 10 Nov 2020 | CNY | 5.49 | 5.64 | 5.44 | 5.64 | 5.64 | +0.18 (+3.30%) | 11,767,073 |
| 9 Nov 2020 | CNY | 5.43 | 5.49 | 5.41 | 5.46 | 5.46 | +0.06 (+1.11%) | 5,972,734 |
| 6 Nov 2020 | CNY | 5.4 | 5.49 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 4,002,778 |
| 5 Nov 2020 | CNY | 5.34 | 5.44 | 5.33 | 5.44 | 5.44 | +0.13 (+2.45%) | 5,376,022 |
| 4 Nov 2020 | CNY | 5.34 | 5.35 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 4,307,056 |
| 3 Nov 2020 | CNY | 5.25 | 5.33 | 5.24 | 5.33 | 5.33 | +0.08 (+1.52%) | 3,046,633 |
| 2 Nov 2020 | CNY | 5.32 | 5.36 | 5.2 | 5.25 | 5.25 | -0.09 (-1.69%) | 6,347,107 |
| 30 Oct 2020 | CNY | 5.42 | 5.49 | 5.33 | 5.34 | 5.34 | -0.11 (-2.02%) | 4,924,800 |
| 29 Oct 2020 | CNY | 5.41 | 5.47 | 5.38 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,195,002 |
| 28 Oct 2020 | CNY | 5.43 | 5.48 | 5.36 | 5.46 | 5.46 | +0.01 (+0.18%) | 3,427,948 |
| 27 Oct 2020 | CNY | 5.54 | 5.54 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 5,910,800 |
| 26 Oct 2020 | CNY | 5.57 | 5.59 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 3,490,400 |
| 23 Oct 2020 | CNY | 5.64 | 5.64 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,746,000 |
| 22 Oct 2020 | CNY | 5.63 | 5.64 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,619,443 |
| 21 Oct 2020 | CNY | 5.73 | 5.73 | 5.61 | 5.65 | 5.65 | -0.08 (-1.40%) | 3,683,018 |
