| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | +0.05 (+1.02%) | 7,144,280 |
| 20 Nov 2020 | CNY | 4.91 | 4.93 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,509,790 |
| 19 Nov 2020 | CNY | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 3,225,100 |
| 18 Nov 2020 | CNY | 4.86 | 4.94 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,980,640 |
| 17 Nov 2020 | CNY | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | -0.14 (-2.78%) | 7,070,790 |
| 16 Nov 2020 | CNY | 5.02 | 5.05 | 4.9 | 5.03 | 5.03 | 0.0 (0.0%) | 5,267,470 |
| 13 Nov 2020 | CNY | 5.15 | 5.16 | 4.98 | 5.03 | 5.03 | -0.15 (-2.90%) | 8,786,874 |
| 12 Nov 2020 | CNY | 4.97 | 5.27 | 4.97 | 5.18 | 5.18 | +0.24 (+4.86%) | 15,970,030 |
| 11 Nov 2020 | CNY | 4.99 | 5.03 | 4.92 | 4.94 | 4.94 | -0.05 (-1.00%) | 5,039,312 |
| 10 Nov 2020 | CNY | 5.02 | 5.06 | 4.89 | 4.99 | 4.99 | -0.03 (-0.60%) | 6,111,036 |
| 9 Nov 2020 | CNY | 4.88 | 5.05 | 4.84 | 5.02 | 5.02 | +0.14 (+2.87%) | 7,780,421 |
| 6 Nov 2020 | CNY | 4.94 | 4.98 | 4.83 | 4.88 | 4.88 | -0.08 (-1.61%) | 6,052,402 |
| 5 Nov 2020 | CNY | 4.76 | 5.03 | 4.76 | 4.96 | 4.96 | +0.21 (+4.42%) | 11,017,650 |
| 4 Nov 2020 | CNY | 4.77 | 4.8 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 8,419,787 |
| 3 Nov 2020 | CNY | 4.79 | 4.85 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 9,956,533 |
| 2 Nov 2020 | CNY | 4.78 | 4.82 | 4.7 | 4.73 | 4.73 | -0.15 (-3.07%) | 7,340,459 |
| 30 Oct 2020 | CNY | 4.8 | 4.97 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 9,793,819 |
| 29 Oct 2020 | CNY | 4.67 | 4.86 | 4.58 | 4.8 | 4.8 | +0.03 (+0.63%) | 11,857,410 |
| 28 Oct 2020 | CNY | 4.92 | 4.94 | 4.64 | 4.77 | 4.77 | -0.13 (-2.65%) | 13,045,357 |
| 27 Oct 2020 | CNY | 5 | 5.04 | 4.88 | 4.9 | 4.9 | -0.13 (-2.58%) | 6,723,470 |
| 26 Oct 2020 | CNY | 5.04 | 5.07 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 3,961,276 |
| 23 Oct 2020 | CNY | 5.11 | 5.15 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 3,544,640 |
| 22 Oct 2020 | CNY | 5.08 | 5.15 | 4.99 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,411,660 |
| 21 Oct 2020 | CNY | 5.15 | 5.15 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 5,396,760 |
| 20 Oct 2020 | CNY | 5.18 | 5.19 | 5.05 | 5.15 | 5.15 | -0.06 (-1.15%) | 7,835,474 |
| 19 Oct 2020 | CNY | 5.36 | 5.49 | 5.18 | 5.21 | 5.21 | +0.1 (+1.96%) | 16,665,002 |
| 16 Oct 2020 | CNY | 5.14 | 5.19 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 4,818,820 |
| 15 Oct 2020 | CNY | 5.24 | 5.27 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 5,008,772 |
| 14 Oct 2020 | CNY | 5.34 | 5.34 | 5.19 | 5.24 | 5.24 | -0.11 (-2.06%) | 7,174,416 |
| 13 Oct 2020 | CNY | 5.45 | 5.48 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 7,679,926 |
