| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.55 | 5.59 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 16,912,760 |
| 30 Nov 2020 | CNY | 5.48 | 5.67 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 28,162,320 |
| 27 Nov 2020 | CNY | 5.48 | 5.58 | 5.32 | 5.48 | 5.48 | -0.06 (-1.08%) | 26,839,006 |
| 26 Nov 2020 | CNY | 5.61 | 5.65 | 5.46 | 5.54 | 5.54 | -0.09 (-1.60%) | 20,975,080 |
| 25 Nov 2020 | CNY | 5.75 | 5.84 | 5.58 | 5.63 | 5.63 | -0.09 (-1.57%) | 28,073,263 |
| 24 Nov 2020 | CNY | 5.62 | 5.79 | 5.56 | 5.72 | 5.72 | +0.01 (+0.18%) | 33,351,682 |
| 23 Nov 2020 | CNY | 5.38 | 5.88 | 5.38 | 5.71 | 5.71 | +0.3 (+5.55%) | 65,358,897 |
| 20 Nov 2020 | CNY | 5.23 | 5.41 | 5.17 | 5.41 | 5.41 | +0.15 (+2.85%) | 27,686,923 |
| 19 Nov 2020 | CNY | 5.29 | 5.35 | 5.2 | 5.26 | 5.26 | -0.07 (-1.31%) | 14,766,442 |
| 18 Nov 2020 | CNY | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 14,638,487 |
| 17 Nov 2020 | CNY | 5.27 | 5.35 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 15,380,711 |
| 16 Nov 2020 | CNY | 5.1 | 5.3 | 5.1 | 5.29 | 5.29 | +0.18 (+3.52%) | 20,337,058 |
| 13 Nov 2020 | CNY | 5.12 | 5.15 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 7,933,502 |
| 12 Nov 2020 | CNY | 5.16 | 5.22 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 9,007,457 |
| 11 Nov 2020 | CNY | 5.08 | 5.25 | 5.07 | 5.19 | 5.19 | +0.11 (+2.17%) | 19,468,156 |
| 10 Nov 2020 | CNY | 5.15 | 5.17 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 7,667,435 |
| 9 Nov 2020 | CNY | 5.07 | 5.14 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 10,980,463 |
| 6 Nov 2020 | CNY | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,031,091 |
| 5 Nov 2020 | CNY | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 6,569,443 |
| 4 Nov 2020 | CNY | 5.03 | 5.07 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 6,912,243 |
| 3 Nov 2020 | CNY | 4.96 | 5.04 | 4.96 | 5.03 | 5.03 | +0.08 (+1.62%) | 5,420,409 |
| 2 Nov 2020 | CNY | 4.99 | 5.03 | 4.91 | 4.95 | 4.95 | -0.07 (-1.39%) | 7,685,042 |
| 30 Oct 2020 | CNY | 5.09 | 5.13 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 5,850,403 |
| 29 Oct 2020 | CNY | 5.05 | 5.1 | 5.04 | 5.07 | 5.07 | -0.05 (-0.98%) | 3,879,349 |
| 28 Oct 2020 | CNY | 5.08 | 5.13 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 4,299,968 |
| 27 Oct 2020 | CNY | 5.08 | 5.1 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 4,126,497 |
| 26 Oct 2020 | CNY | 5.1 | 5.1 | 5.05 | 5.08 | 5.08 | -0.03 (-0.59%) | 5,592,900 |
| 23 Oct 2020 | CNY | 5.14 | 5.16 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 5,714,055 |
| 22 Oct 2020 | CNY | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 4,957,021 |
| 21 Oct 2020 | CNY | 5.23 | 5.23 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 6,499,558 |
