| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 5.38 | 5.47 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 4,045,701 |
| 27 Nov 2020 | CNY | 5.51 | 5.51 | 5.35 | 5.43 | 5.43 | -0.07 (-1.27%) | 6,002,777 |
| 26 Nov 2020 | CNY | 5.34 | 5.53 | 5.31 | 5.5 | 5.5 | +0.15 (+2.80%) | 9,841,333 |
| 25 Nov 2020 | CNY | 5.4 | 5.48 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 4,436,200 |
| 24 Nov 2020 | CNY | 5.38 | 5.5 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,289,731 |
| 23 Nov 2020 | CNY | 5.38 | 5.42 | 5.3 | 5.36 | 5.36 | -0.03 (-0.56%) | 4,845,335 |
| 20 Nov 2020 | CNY | 5.41 | 5.46 | 5.32 | 5.39 | 5.39 | -0.05 (-0.92%) | 5,279,936 |
| 19 Nov 2020 | CNY | 5.43 | 5.53 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,908,741 |
| 18 Nov 2020 | CNY | 5.47 | 5.5 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 2,714,502 |
| 17 Nov 2020 | CNY | 5.5 | 5.6 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,196,728 |
| 16 Nov 2020 | CNY | 5.38 | 5.55 | 5.34 | 5.53 | 5.53 | +0.21 (+3.95%) | 6,982,026 |
| 13 Nov 2020 | CNY | 5.3 | 5.43 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 4,639,088 |
| 12 Nov 2020 | CNY | 5.25 | 5.31 | 5.22 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,184,417 |
| 11 Nov 2020 | CNY | 5.2 | 5.27 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 2,011,000 |
| 10 Nov 2020 | CNY | 5.21 | 5.27 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,666,500 |
| 9 Nov 2020 | CNY | 5.11 | 5.25 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 2,915,100 |
| 6 Nov 2020 | CNY | 5.17 | 5.17 | 5.07 | 5.11 | 5.11 | -0.05 (-0.97%) | 1,529,600 |
| 5 Nov 2020 | CNY | 5.14 | 5.16 | 5.1 | 5.16 | 5.16 | +0.05 (+0.98%) | 1,576,623 |
| 4 Nov 2020 | CNY | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,390,793 |
| 3 Nov 2020 | CNY | 5.06 | 5.15 | 5.05 | 5.13 | 5.13 | +0.08 (+1.58%) | 1,466,301 |
| 2 Nov 2020 | CNY | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | +0.06 (+1.20%) | 2,579,306 |
| 30 Oct 2020 | CNY | 5.14 | 5.15 | 4.96 | 4.99 | 4.99 | -0.15 (-2.92%) | 2,991,700 |
| 29 Oct 2020 | CNY | 5.11 | 5.16 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,589,710 |
| 28 Oct 2020 | CNY | 5.13 | 5.16 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 2,113,907 |
| 27 Oct 2020 | CNY | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 2,223,458 |
| 26 Oct 2020 | CNY | 5.2 | 5.2 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 2,002,629 |
| 23 Oct 2020 | CNY | 5.24 | 5.28 | 5.19 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,637,044 |
| 22 Oct 2020 | CNY | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,287,800 |
| 21 Oct 2020 | CNY | 5.3 | 5.33 | 5.24 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,135,800 |
| 20 Oct 2020 | CNY | 5.27 | 5.32 | 5.22 | 5.32 | 5.32 | +0.05 (+0.95%) | 1,301,002 |
