| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 3.4 | 3.42 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 31,935,020 |
| 20 Nov 2020 | CNY | 3.46 | 3.49 | 3.36 | 3.42 | 3.42 | -0.08 (-2.29%) | 41,749,437 |
| 19 Nov 2020 | CNY | 3.39 | 3.54 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 56,917,930 |
| 18 Nov 2020 | CNY | 3.33 | 3.43 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 34,935,765 |
| 17 Nov 2020 | CNY | 3.42 | 3.43 | 3.31 | 3.35 | 3.35 | -0.1 (-2.90%) | 48,888,367 |
| 16 Nov 2020 | CNY | 3.53 | 3.54 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 42,681,143 |
| 13 Nov 2020 | CNY | 3.49 | 3.52 | 3.39 | 3.52 | 3.52 | +0.04 (+1.15%) | 39,372,651 |
| 12 Nov 2020 | CNY | 3.56 | 3.58 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 53,444,172 |
| 11 Nov 2020 | CNY | 3.65 | 3.67 | 3.52 | 3.54 | 3.54 | -0.15 (-4.07%) | 75,328,682 |
| 10 Nov 2020 | CNY | 3.89 | 3.9 | 3.65 | 3.69 | 3.69 | -0.2 (-5.14%) | 109,792,673 |
| 9 Nov 2020 | CNY | 3.98 | 4.06 | 3.86 | 3.89 | 3.89 | +0.08 (+2.10%) | 115,031,699 |
| 6 Nov 2020 | CNY | 4.08 | 4.11 | 3.77 | 3.81 | 3.81 | -0.2 (-4.99%) | 141,517,163 |
| 5 Nov 2020 | CNY | 3.69 | 4.23 | 3.63 | 4.01 | 4.01 | +0.4 (+11.08%) | 209,676,264 |
| 4 Nov 2020 | CNY | 3.83 | 3.85 | 3.54 | 3.61 | 3.61 | -0.12 (-3.22%) | 73,644,178 |
| 3 Nov 2020 | CNY | 3.63 | 3.78 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 74,802,741 |
| 2 Nov 2020 | CNY | 3.53 | 3.73 | 3.47 | 3.62 | 3.62 | +0.08 (+2.26%) | 73,808,747 |
| 30 Oct 2020 | CNY | 3.88 | 3.89 | 3.45 | 3.54 | 3.54 | -0.29 (-7.57%) | 127,924,073 |
| 29 Oct 2020 | CNY | 3.95 | 4.06 | 3.8 | 3.83 | 3.83 | -0.25 (-6.13%) | 110,338,827 |
| 28 Oct 2020 | CNY | 4 | 4.1 | 3.84 | 4.08 | 4.08 | +0.13 (+3.29%) | 100,975,928 |
| 27 Oct 2020 | CNY | 4 | 4.06 | 3.87 | 3.95 | 3.95 | -0.07 (-1.74%) | 79,079,724 |
| 26 Oct 2020 | CNY | 3.96 | 4.15 | 3.92 | 4.02 | 4.02 | +0.03 (+0.75%) | 107,393,871 |
| 23 Oct 2020 | CNY | 4.11 | 4.34 | 3.96 | 3.99 | 3.99 | -0.16 (-3.86%) | 143,140,469 |
| 22 Oct 2020 | CNY | 3.93 | 4.4 | 3.91 | 4.15 | 4.15 | +0.15 (+3.75%) | 225,228,939 |
| 21 Oct 2020 | CNY | 4.15 | 4.17 | 3.87 | 4 | 4 | -0.22 (-5.21%) | 233,931,508 |
| 20 Oct 2020 | CNY | 3.51 | 4.22 | 3.47 | 4.22 | 4.22 | +0.7 (+19.89%) | 176,994,582 |
| 19 Oct 2020 | CNY | 3.55 | 3.61 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 45,546,413 |
| 16 Oct 2020 | CNY | 3.52 | 3.59 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 46,241,965 |
| 15 Oct 2020 | CNY | 3.6 | 3.64 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 60,474,873 |
| 14 Oct 2020 | CNY | 3.66 | 3.75 | 3.54 | 3.57 | 3.57 | -0.13 (-3.51%) | 82,580,574 |
| 13 Oct 2020 | CNY | 3.55 | 3.78 | 3.46 | 3.7 | 3.7 | +0.11 (+3.06%) | 106,163,750 |
