| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 3.89 | 3.93 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 6,008,750 |
| 27 Nov 2020 | CNY | 3.84 | 3.96 | 3.78 | 3.91 | 3.91 | +0.05 (+1.30%) | 7,356,902 |
| 26 Nov 2020 | CNY | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 3,100,897 |
| 25 Nov 2020 | CNY | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 3,965,290 |
| 24 Nov 2020 | CNY | 3.9 | 3.96 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,728,680 |
| 23 Nov 2020 | CNY | 3.92 | 3.95 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 4,891,802 |
| 20 Nov 2020 | CNY | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 6,514,130 |
| 19 Nov 2020 | CNY | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | -0.05 (-1.27%) | 5,660,181 |
| 18 Nov 2020 | CNY | 3.95 | 4.01 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 9,063,054 |
| 17 Nov 2020 | CNY | 3.85 | 4.05 | 3.83 | 3.97 | 3.97 | +0.11 (+2.85%) | 14,787,957 |
| 16 Nov 2020 | CNY | 3.9 | 3.96 | 3.85 | 3.86 | 3.86 | +0.06 (+1.58%) | 6,293,750 |
| 13 Nov 2020 | CNY | 3.81 | 3.82 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 2,673,000 |
| 12 Nov 2020 | CNY | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 3,790,300 |
| 11 Nov 2020 | CNY | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,516,252 |
| 10 Nov 2020 | CNY | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 3,382,277 |
| 9 Nov 2020 | CNY | 3.76 | 3.84 | 3.75 | 3.84 | 3.84 | +0.09 (+2.40%) | 4,813,192 |
| 6 Nov 2020 | CNY | 3.73 | 3.8 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 3,764,390 |
| 5 Nov 2020 | CNY | 3.7 | 3.75 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,096,789 |
| 4 Nov 2020 | CNY | 3.74 | 3.74 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,932,195 |
| 3 Nov 2020 | CNY | 3.64 | 3.7 | 3.62 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,678,176 |
| 2 Nov 2020 | CNY | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 3,726,500 |
| 30 Oct 2020 | CNY | 3.77 | 3.77 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 2,018,350 |
| 29 Oct 2020 | CNY | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,533,032 |
| 28 Oct 2020 | CNY | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,675,668 |
| 27 Oct 2020 | CNY | 3.78 | 3.81 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,747,850 |
| 26 Oct 2020 | CNY | 3.8 | 3.82 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,687,700 |
| 23 Oct 2020 | CNY | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,792,859 |
| 22 Oct 2020 | CNY | 3.82 | 3.86 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 1,953,206 |
| 21 Oct 2020 | CNY | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,961,830 |
| 20 Oct 2020 | CNY | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 2,903,550 |
