| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 3.74 | 3.82 | 3.7 | 3.8 | 3.8 | +0.07 (+1.88%) | 25,615,486 |
| 30 Nov 2020 | CNY | 3.69 | 3.84 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 29,069,506 |
| 27 Nov 2020 | CNY | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -0.03 (-0.81%) | 21,762,089 |
| 26 Nov 2020 | CNY | 3.79 | 3.81 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 25,636,224 |
| 25 Nov 2020 | CNY | 3.95 | 3.96 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 27,823,760 |
| 24 Nov 2020 | CNY | 3.94 | 3.98 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 18,444,940 |
| 23 Nov 2020 | CNY | 3.92 | 4.03 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 29,740,270 |
| 20 Nov 2020 | CNY | 3.94 | 3.94 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 22,051,586 |
| 19 Nov 2020 | CNY | 3.9 | 3.99 | 3.82 | 3.94 | 3.94 | +0.02 (+0.51%) | 33,401,498 |
| 18 Nov 2020 | CNY | 3.91 | 4.01 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 28,579,943 |
| 17 Nov 2020 | CNY | 3.97 | 3.99 | 3.77 | 3.93 | 3.93 | -0.05 (-1.26%) | 47,970,887 |
| 16 Nov 2020 | CNY | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 31,940,478 |
| 13 Nov 2020 | CNY | 4.07 | 4.1 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 23,367,955 |
| 12 Nov 2020 | CNY | 4.15 | 4.2 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 33,911,388 |
| 11 Nov 2020 | CNY | 4.3 | 4.35 | 4.13 | 4.15 | 4.15 | -0.15 (-3.49%) | 49,393,357 |
| 10 Nov 2020 | CNY | 4.46 | 4.46 | 4.24 | 4.3 | 4.3 | -0.12 (-2.71%) | 55,842,904 |
| 9 Nov 2020 | CNY | 4.34 | 4.45 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 59,579,366 |
| 6 Nov 2020 | CNY | 4.53 | 4.55 | 4.27 | 4.32 | 4.32 | -0.19 (-4.21%) | 70,163,472 |
| 5 Nov 2020 | CNY | 4.3 | 4.58 | 4.28 | 4.51 | 4.51 | +0.24 (+5.62%) | 93,293,160 |
| 4 Nov 2020 | CNY | 4.35 | 4.42 | 4.22 | 4.27 | 4.27 | -0.1 (-2.29%) | 50,945,653 |
| 3 Nov 2020 | CNY | 4.2 | 4.46 | 4.14 | 4.37 | 4.37 | +0.21 (+5.05%) | 68,248,244 |
| 2 Nov 2020 | CNY | 4.13 | 4.31 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 39,472,805 |
| 30 Oct 2020 | CNY | 4.45 | 4.49 | 4.1 | 4.11 | 4.11 | -0.29 (-6.59%) | 63,269,397 |
| 29 Oct 2020 | CNY | 4.27 | 4.56 | 4.22 | 4.4 | 4.4 | +0.02 (+0.46%) | 48,790,899 |
| 28 Oct 2020 | CNY | 4.28 | 4.42 | 4.23 | 4.38 | 4.38 | +0.1 (+2.34%) | 36,512,428 |
| 27 Oct 2020 | CNY | 4.33 | 4.35 | 4.2 | 4.28 | 4.28 | -0.13 (-2.95%) | 46,725,838 |
| 26 Oct 2020 | CNY | 4.46 | 4.51 | 4.36 | 4.41 | 4.41 | -0.07 (-1.56%) | 44,383,812 |
| 23 Oct 2020 | CNY | 4.56 | 4.66 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 63,475,849 |
| 22 Oct 2020 | CNY | 4.48 | 4.66 | 4.37 | 4.53 | 4.53 | +0.1 (+2.26%) | 94,714,224 |
| 21 Oct 2020 | CNY | 4.57 | 4.64 | 4.41 | 4.43 | 4.43 | -0.23 (-4.94%) | 82,440,705 |
