| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 3.98 | 4.12 | 3.95 | 4.11 | 4.11 | +0.15 (+3.79%) | 25,990,647 |
| 30 Nov 2020 | CNY | 3.88 | 4.1 | 3.86 | 3.96 | 3.96 | +0.1 (+2.59%) | 26,652,733 |
| 27 Nov 2020 | CNY | 3.94 | 3.95 | 3.77 | 3.86 | 3.86 | -0.07 (-1.78%) | 21,075,041 |
| 26 Nov 2020 | CNY | 4.02 | 4.04 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 11,096,116 |
| 25 Nov 2020 | CNY | 4.1 | 4.12 | 3.98 | 4.02 | 4.02 | -0.08 (-1.95%) | 21,871,516 |
| 24 Nov 2020 | CNY | 4.16 | 4.18 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 15,406,010 |
| 23 Nov 2020 | CNY | 4.24 | 4.24 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 13,514,998 |
| 20 Nov 2020 | CNY | 4.25 | 4.26 | 4.14 | 4.22 | 4.22 | -0.06 (-1.40%) | 22,554,144 |
| 19 Nov 2020 | CNY | 4.21 | 4.38 | 4.08 | 4.28 | 4.28 | +0.09 (+2.15%) | 31,858,592 |
| 18 Nov 2020 | CNY | 4.15 | 4.22 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 13,044,894 |
| 17 Nov 2020 | CNY | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 11,202,264 |
| 16 Nov 2020 | CNY | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | -0.01 (-0.24%) | 13,198,122 |
| 13 Nov 2020 | CNY | 4.24 | 4.29 | 4.2 | 4.25 | 4.25 | -0.02 (-0.47%) | 12,459,616 |
| 12 Nov 2020 | CNY | 4.3 | 4.36 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 12,217,236 |
| 11 Nov 2020 | CNY | 4.33 | 4.34 | 4.2 | 4.27 | 4.27 | -0.08 (-1.84%) | 15,126,774 |
| 10 Nov 2020 | CNY | 4.43 | 4.5 | 4.26 | 4.35 | 4.35 | -0.02 (-0.46%) | 26,457,600 |
| 9 Nov 2020 | CNY | 4.22 | 4.49 | 4.2 | 4.37 | 4.37 | +0.18 (+4.30%) | 34,813,201 |
| 6 Nov 2020 | CNY | 4.33 | 4.38 | 4.16 | 4.19 | 4.19 | -0.12 (-2.78%) | 19,256,900 |
| 5 Nov 2020 | CNY | 4.3 | 4.34 | 4.24 | 4.31 | 4.31 | +0.06 (+1.41%) | 14,916,860 |
| 4 Nov 2020 | CNY | 4.38 | 4.38 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 14,716,675 |
| 3 Nov 2020 | CNY | 4.3 | 4.42 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 18,375,753 |
| 2 Nov 2020 | CNY | 4.22 | 4.33 | 4.12 | 4.28 | 4.28 | +0.02 (+0.47%) | 20,140,094 |
| 30 Oct 2020 | CNY | 4.38 | 4.42 | 4.2 | 4.26 | 4.26 | -0.3 (-6.58%) | 41,976,642 |
| 29 Oct 2020 | CNY | 4.38 | 4.6 | 4.35 | 4.56 | 4.56 | +0.09 (+2.01%) | 22,480,846 |
| 28 Oct 2020 | CNY | 4.48 | 4.51 | 4.32 | 4.47 | 4.47 | -0.04 (-0.89%) | 21,421,178 |
| 27 Oct 2020 | CNY | 4.61 | 4.64 | 4.45 | 4.51 | 4.51 | -0.1 (-2.17%) | 20,608,815 |
| 26 Oct 2020 | CNY | 4.64 | 4.73 | 4.59 | 4.61 | 4.61 | -0.09 (-1.91%) | 17,232,020 |
| 23 Oct 2020 | CNY | 4.86 | 4.89 | 4.69 | 4.7 | 4.7 | -0.12 (-2.49%) | 17,751,020 |
| 22 Oct 2020 | CNY | 4.78 | 4.89 | 4.7 | 4.82 | 4.82 | -0.01 (-0.21%) | 18,279,740 |
| 21 Oct 2020 | CNY | 4.96 | 5.03 | 4.79 | 4.83 | 4.83 | -0.13 (-2.62%) | 25,387,549 |
