| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 5.38 | 5.454 | 5.349 | 5.356 | 5.356 | -0.009 (-0.17%) | 2,366,591 |
| 27 Nov 2020 | CNY | 5.299 | 5.365 | 5.297 | 5.365 | 5.365 | +0.078 (+1.48%) | 2,127,057 |
| 26 Nov 2020 | CNY | 5.308 | 5.316 | 5.249 | 5.287 | 5.287 | -0.016 (-0.30%) | 3,800,800 |
| 25 Nov 2020 | CNY | 5.383 | 5.4 | 5.303 | 5.303 | 5.303 | -0.062 (-1.16%) | 2,053,771 |
| 24 Nov 2020 | CNY | 5.397 | 5.398 | 5.35 | 5.365 | 5.365 | -0.035 (-0.65%) | 3,041,912 |
| 23 Nov 2020 | CNY | 5.341 | 5.428 | 5.326 | 5.4 | 5.4 | +0.075 (+1.41%) | 2,607,613 |
| 20 Nov 2020 | CNY | 5.318 | 5.334 | 5.304 | 5.325 | 5.325 | +0.016 (+0.30%) | 668,419 |
| 19 Nov 2020 | CNY | 5.25 | 5.325 | 5.242 | 5.309 | 5.309 | +0.045 (+0.85%) | 2,545,027 |
| 18 Nov 2020 | CNY | 5.29 | 5.293 | 5.246 | 5.264 | 5.264 | -0.013 (-0.25%) | 4,658,894 |
| 17 Nov 2020 | CNY | 5.294 | 5.294 | 5.25 | 5.277 | 5.277 | -0.016 (-0.30%) | 1,091,694 |
| 16 Nov 2020 | CNY | 5.26 | 5.294 | 5.227 | 5.293 | 5.293 | +0.063 (+1.20%) | 5,840,245 |
| 13 Nov 2020 | CNY | 5.269 | 5.269 | 5.204 | 5.23 | 5.23 | -0.067 (-1.26%) | 1,701,800 |
| 12 Nov 2020 | CNY | 5.3 | 5.312 | 5.28 | 5.297 | 5.297 | +0.008 (+0.15%) | 929,658 |
| 11 Nov 2020 | CNY | 5.321 | 5.342 | 5.289 | 5.289 | 5.289 | -0.043 (-0.81%) | 1,695,187 |
| 10 Nov 2020 | CNY | 5.363 | 5.39 | 5.31 | 5.332 | 5.332 | -0.024 (-0.45%) | 3,293,700 |
| 9 Nov 2020 | CNY | 5.283 | 5.383 | 5.283 | 5.356 | 5.356 | +0.099 (+1.88%) | 2,690,392 |
| 6 Nov 2020 | CNY | 5.255 | 5.262 | 5.216 | 5.257 | 5.257 | +0.001 (+0.02%) | 1,663,472 |
| 5 Nov 2020 | CNY | 5.22 | 5.26 | 5.207 | 5.256 | 5.256 | +0.073 (+1.41%) | 2,404,023 |
| 4 Nov 2020 | CNY | 5.147 | 5.197 | 5.13 | 5.183 | 5.183 | +0.043 (+0.84%) | 2,097,466 |
| 3 Nov 2020 | CNY | 5.095 | 5.168 | 5.095 | 5.14 | 5.14 | +0.058 (+1.14%) | 1,964,430 |
| 2 Nov 2020 | CNY | 5.083 | 5.109 | 5.061 | 5.082 | 5.082 | +0.023 (+0.45%) | 2,213,300 |
| 30 Oct 2020 | CNY | 5.13 | 5.142 | 5.05 | 5.059 | 5.059 | -0.085 (-1.65%) | 808,583 |
| 29 Oct 2020 | CNY | 5.058 | 5.165 | 5.054 | 5.144 | 5.144 | +0.039 (+0.76%) | 1,971,800 |
| 28 Oct 2020 | CNY | 5.069 | 5.119 | 5.049 | 5.105 | 5.105 | +0.037 (+0.73%) | 1,074,139 |
| 27 Oct 2020 | CNY | 5.031 | 5.072 | 5.031 | 5.068 | 5.068 | +0.017 (+0.34%) | 1,408,400 |
| 26 Oct 2020 | CNY | 5.064 | 5.072 | 4.998 | 5.051 | 5.051 | -0.039 (-0.77%) | 957,703 |
| 23 Oct 2020 | CNY | 5.132 | 5.17 | 5.084 | 5.09 | 5.09 | -0.053 (-1.03%) | 1,544,000 |
| 22 Oct 2020 | CNY | 5.139 | 5.146 | 5.098 | 5.143 | 5.143 | -0.013 (-0.25%) | 1,570,482 |
| 21 Oct 2020 | CNY | 5.156 | 5.158 | 5.086 | 5.156 | 5.156 | +0.007 (+0.14%) | 2,407,605 |
| 20 Oct 2020 | CNY | 5.116 | 5.149 | 5.104 | 5.149 | 5.149 | +0.033 (+0.65%) | 2,689,600 |
