| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2020 | CNY | 5.18 | 5.25 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 7,784,285 |
| 18 Nov 2020 | CNY | 5.24 | 5.27 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 12,601,729 |
| 17 Nov 2020 | CNY | 5.15 | 5.33 | 5.11 | 5.24 | 5.24 | +0.09 (+1.75%) | 16,590,671 |
| 16 Nov 2020 | CNY | 5.03 | 5.17 | 5.02 | 5.15 | 5.15 | +0.16 (+3.21%) | 11,720,866 |
| 13 Nov 2020 | CNY | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 3,791,693 |
| 12 Nov 2020 | CNY | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 4,926,120 |
| 11 Nov 2020 | CNY | 5.05 | 5.09 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 5,701,127 |
| 10 Nov 2020 | CNY | 5.1 | 5.1 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 5,749,164 |
| 9 Nov 2020 | CNY | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | +0.09 (+1.80%) | 9,467,601 |
| 6 Nov 2020 | CNY | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,243,286 |
| 5 Nov 2020 | CNY | 5.02 | 5.03 | 4.99 | 5.02 | 5.02 | +0.03 (+0.60%) | 4,743,132 |
| 4 Nov 2020 | CNY | 5.02 | 5.05 | 4.94 | 4.99 | 4.99 | -0.05 (-0.99%) | 4,963,054 |
| 3 Nov 2020 | CNY | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | +0.07 (+1.41%) | 5,451,320 |
| 2 Nov 2020 | CNY | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,952,981 |
| 30 Oct 2020 | CNY | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,928,308 |
| 29 Oct 2020 | CNY | 4.94 | 5.08 | 4.92 | 5.05 | 5.05 | +0.06 (+1.20%) | 11,462,715 |
| 28 Oct 2020 | CNY | 5 | 5 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,523,519 |
| 27 Oct 2020 | CNY | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,557,329 |
| 26 Oct 2020 | CNY | 5 | 5.02 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,694,674 |
| 23 Oct 2020 | CNY | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -0.06 (-1.19%) | 3,667,705 |
| 22 Oct 2020 | CNY | 5.02 | 5.05 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,593,732 |
| 21 Oct 2020 | CNY | 5.07 | 5.07 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 2,809,574 |
| 20 Oct 2020 | CNY | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 2,601,517 |
| 19 Oct 2020 | CNY | 5.09 | 5.12 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,998,866 |
| 16 Oct 2020 | CNY | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,449,867 |
| 15 Oct 2020 | CNY | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,602,741 |
| 14 Oct 2020 | CNY | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,102,884 |
| 13 Oct 2020 | CNY | 5.2 | 5.2 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 4,214,884 |
| 12 Oct 2020 | CNY | 5.11 | 5.21 | 5.11 | 5.21 | 5.21 | +0.1 (+1.96%) | 4,889,737 |
| 9 Oct 2020 | CNY | 5.02 | 5.13 | 5.02 | 5.11 | 5.11 | +0.13 (+2.61%) | 2,919,818 |
