| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | CNY | 4.01 | 4.13 | 3.87 | 4.04 | 4.04 | -0.01 (-0.25%) | 26,523,344 |
| 26 Nov 2020 | CNY | 3.91 | 4.18 | 3.88 | 4.05 | 4.05 | +0.07 (+1.76%) | 30,178,741 |
| 25 Nov 2020 | CNY | 3.84 | 4.13 | 3.79 | 3.98 | 3.98 | +0.15 (+3.92%) | 46,582,625 |
| 24 Nov 2020 | CNY | 3.82 | 3.96 | 3.74 | 3.83 | 3.83 | -0.03 (-0.78%) | 40,629,731 |
| 23 Nov 2020 | CNY | 3.62 | 3.94 | 3.62 | 3.86 | 3.86 | +0.23 (+6.34%) | 28,370,032 |
| 20 Nov 2020 | CNY | 3.57 | 3.68 | 3.52 | 3.63 | 3.63 | +0.05 (+1.40%) | 10,558,225 |
| 19 Nov 2020 | CNY | 3.71 | 3.73 | 3.56 | 3.58 | 3.58 | -0.14 (-3.76%) | 11,067,600 |
| 18 Nov 2020 | CNY | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 5,076,615 |
| 17 Nov 2020 | CNY | 3.69 | 3.78 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 8,201,906 |
| 16 Nov 2020 | CNY | 3.61 | 3.76 | 3.57 | 3.7 | 3.7 | +0.09 (+2.49%) | 13,415,681 |
| 13 Nov 2020 | CNY | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 4,833,413 |
| 12 Nov 2020 | CNY | 3.66 | 3.68 | 3.6 | 3.63 | 3.63 | -0.06 (-1.63%) | 6,730,700 |
| 11 Nov 2020 | CNY | 3.61 | 3.84 | 3.54 | 3.69 | 3.69 | +0.03 (+0.82%) | 11,770,123 |
| 10 Nov 2020 | CNY | 3.59 | 3.67 | 3.54 | 3.66 | 3.66 | +0.08 (+2.23%) | 12,847,510 |
| 9 Nov 2020 | CNY | 3.53 | 3.6 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 4,867,308 |
| 6 Nov 2020 | CNY | 3.59 | 3.62 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 3,609,708 |
| 5 Nov 2020 | CNY | 3.57 | 3.6 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 2,460,751 |
| 4 Nov 2020 | CNY | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,593,370 |
| 3 Nov 2020 | CNY | 3.53 | 3.61 | 3.47 | 3.58 | 3.58 | +0.08 (+2.29%) | 2,847,480 |
| 2 Nov 2020 | CNY | 3.49 | 3.53 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 1,850,800 |
| 30 Oct 2020 | CNY | 3.61 | 3.61 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,848,090 |
| 29 Oct 2020 | CNY | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,873,498 |
| 28 Oct 2020 | CNY | 3.57 | 3.63 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 2,069,598 |
| 27 Oct 2020 | CNY | 3.61 | 3.65 | 3.51 | 3.6 | 3.6 | +0.04 (+1.12%) | 6,861,890 |
| 26 Oct 2020 | CNY | 3.58 | 3.59 | 3.53 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,978,656 |
| 23 Oct 2020 | CNY | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 3,734,286 |
| 22 Oct 2020 | CNY | 3.68 | 3.69 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 2,429,315 |
| 21 Oct 2020 | CNY | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 3,023,900 |
| 20 Oct 2020 | CNY | 3.72 | 3.75 | 3.66 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,121,337 |
| 19 Oct 2020 | CNY | 3.85 | 3.86 | 3.73 | 3.73 | 3.73 | -0.11 (-2.86%) | 4,904,369 |
