| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.16 | 4.36 | 4.14 | 4.35 | 4.35 | +0.19 (+4.57%) | 42,627,964 |
| 30 Nov 2020 | CNY | 4.1 | 4.2 | 4.04 | 4.16 | 4.16 | +0.05 (+1.22%) | 24,057,474 |
| 27 Nov 2020 | CNY | 4.1 | 4.13 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 19,846,943 |
| 26 Nov 2020 | CNY | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | -0.02 (-0.49%) | 25,325,251 |
| 25 Nov 2020 | CNY | 4.22 | 4.25 | 4.11 | 4.11 | 4.11 | -0.12 (-2.84%) | 31,480,600 |
| 24 Nov 2020 | CNY | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 21,915,181 |
| 23 Nov 2020 | CNY | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 28,609,271 |
| 20 Nov 2020 | CNY | 4.27 | 4.33 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 26,475,134 |
| 19 Nov 2020 | CNY | 4.25 | 4.34 | 4.21 | 4.28 | 4.28 | +0.01 (+0.23%) | 26,814,854 |
| 18 Nov 2020 | CNY | 4.23 | 4.29 | 4.2 | 4.27 | 4.27 | +0.04 (+0.95%) | 19,106,630 |
| 17 Nov 2020 | CNY | 4.35 | 4.36 | 4.19 | 4.23 | 4.23 | -0.12 (-2.76%) | 33,233,044 |
| 16 Nov 2020 | CNY | 4.42 | 4.44 | 4.28 | 4.35 | 4.35 | -0.08 (-1.81%) | 41,382,539 |
| 13 Nov 2020 | CNY | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | +0.01 (+0.23%) | 16,378,435 |
| 12 Nov 2020 | CNY | 4.45 | 4.48 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 19,924,398 |
| 11 Nov 2020 | CNY | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 30,421,989 |
| 10 Nov 2020 | CNY | 4.77 | 4.85 | 4.57 | 4.59 | 4.59 | +0.06 (+1.32%) | 54,136,102 |
| 9 Nov 2020 | CNY | 4.47 | 4.56 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 30,940,408 |
| 6 Nov 2020 | CNY | 4.49 | 4.55 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 22,364,483 |
| 5 Nov 2020 | CNY | 4.45 | 4.51 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 25,474,102 |
| 4 Nov 2020 | CNY | 4.49 | 4.51 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 23,234,895 |
| 3 Nov 2020 | CNY | 4.39 | 4.55 | 4.38 | 4.52 | 4.52 | +0.13 (+2.96%) | 29,815,102 |
| 2 Nov 2020 | CNY | 4.42 | 4.56 | 4.32 | 4.39 | 4.39 | -0.06 (-1.35%) | 31,379,978 |
| 30 Oct 2020 | CNY | 4.6 | 4.64 | 4.42 | 4.45 | 4.45 | -0.14 (-3.05%) | 34,590,788 |
| 29 Oct 2020 | CNY | 4.61 | 4.64 | 4.53 | 4.59 | 4.59 | -0.13 (-2.75%) | 40,411,007 |
| 28 Oct 2020 | CNY | 4.77 | 4.85 | 4.58 | 4.72 | 4.72 | -0.26 (-5.22%) | 60,747,491 |
| 27 Oct 2020 | CNY | 4.96 | 5.09 | 4.94 | 4.98 | 4.98 | -0.04 (-0.80%) | 32,925,327 |
| 26 Oct 2020 | CNY | 5.05 | 5.13 | 4.94 | 5.02 | 5.02 | -0.43 (-7.89%) | 68,668,366 |
| 23 Oct 2020 | CNY | 5.64 | 5.69 | 5.32 | 5.45 | 5.45 | -0.25 (-4.39%) | 82,922,820 |
| 22 Oct 2020 | CNY | 5.66 | 5.78 | 5.46 | 5.7 | 5.7 | +0.05 (+0.88%) | 83,828,514 |
| 21 Oct 2020 | CNY | 5.54 | 5.7 | 5.41 | 5.65 | 5.65 | +0.15 (+2.73%) | 74,544,546 |
