| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.08 | 5.14 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 2,385,702 |
| 30 Nov 2020 | CNY | 5.1 | 5.18 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,891,611 |
| 27 Nov 2020 | CNY | 5.1 | 5.13 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 3,274,254 |
| 26 Nov 2020 | CNY | 5.13 | 5.19 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 1,448,611 |
| 25 Nov 2020 | CNY | 5.16 | 5.23 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,128,213 |
| 24 Nov 2020 | CNY | 5.15 | 5.17 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,047,428 |
| 23 Nov 2020 | CNY | 5.19 | 5.22 | 5.07 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,063,763 |
| 20 Nov 2020 | CNY | 5.18 | 5.38 | 5.17 | 5.21 | 5.21 | +0.12 (+2.36%) | 6,850,864 |
| 19 Nov 2020 | CNY | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,320,271 |
| 18 Nov 2020 | CNY | 5.09 | 5.15 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,112,103 |
| 17 Nov 2020 | CNY | 5.06 | 5.1 | 5.04 | 5.1 | 5.1 | +0.06 (+1.19%) | 2,096,608 |
| 16 Nov 2020 | CNY | 5.05 | 5.12 | 4.96 | 5.04 | 5.04 | -0.02 (-0.40%) | 2,671,253 |
| 13 Nov 2020 | CNY | 5.09 | 5.13 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 845,213 |
| 12 Nov 2020 | CNY | 5.08 | 5.15 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,186,152 |
| 11 Nov 2020 | CNY | 5.12 | 5.13 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 1,947,620 |
| 10 Nov 2020 | CNY | 5.11 | 5.28 | 5.04 | 5.13 | 5.13 | +0.06 (+1.18%) | 6,398,001 |
| 9 Nov 2020 | CNY | 4.95 | 5.08 | 4.94 | 5.07 | 5.07 | +0.12 (+2.42%) | 4,653,101 |
| 6 Nov 2020 | CNY | 4.78 | 5.04 | 4.73 | 4.95 | 4.95 | +0.2 (+4.21%) | 6,613,669 |
| 5 Nov 2020 | CNY | 4.67 | 4.78 | 4.64 | 4.75 | 4.75 | +0.09 (+1.93%) | 3,843,445 |
| 4 Nov 2020 | CNY | 4.59 | 4.67 | 4.56 | 4.66 | 4.66 | +0.05 (+1.08%) | 3,413,645 |
| 3 Nov 2020 | CNY | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 2,187,340 |
| 2 Nov 2020 | CNY | 4.52 | 4.58 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 1,396,943 |
| 30 Oct 2020 | CNY | 4.6 | 4.71 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 1,775,080 |
| 29 Oct 2020 | CNY | 4.59 | 4.66 | 4.52 | 4.61 | 4.61 | 0.0 (0.0%) | 1,217,880 |
| 28 Oct 2020 | CNY | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,127,100 |
| 27 Oct 2020 | CNY | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,072,900 |
| 26 Oct 2020 | CNY | 4.73 | 4.73 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 1,123,300 |
| 23 Oct 2020 | CNY | 4.74 | 4.79 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,115,840 |
| 22 Oct 2020 | CNY | 4.8 | 4.85 | 4.69 | 4.75 | 4.75 | -0.07 (-1.45%) | 3,053,126 |
| 21 Oct 2020 | CNY | 4.9 | 4.91 | 4.74 | 4.82 | 4.82 | -0.08 (-1.63%) | 2,511,342 |
