| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.31 | 4.36 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 2,803,339 |
| 30 Nov 2020 | CNY | 4.36 | 4.45 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 4,732,194 |
| 27 Nov 2020 | CNY | 4.33 | 4.41 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 2,497,010 |
| 26 Nov 2020 | CNY | 4.36 | 4.37 | 4.28 | 4.33 | 4.33 | -0.03 (-0.69%) | 2,556,588 |
| 25 Nov 2020 | CNY | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 3,555,501 |
| 24 Nov 2020 | CNY | 4.38 | 4.4 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,034,300 |
| 23 Nov 2020 | CNY | 4.34 | 4.41 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 3,679,040 |
| 20 Nov 2020 | CNY | 4.32 | 4.36 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,552,500 |
| 19 Nov 2020 | CNY | 4.39 | 4.39 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 3,307,697 |
| 18 Nov 2020 | CNY | 4.35 | 4.43 | 4.32 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,934,852 |
| 17 Nov 2020 | CNY | 4.32 | 4.41 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 3,986,600 |
| 16 Nov 2020 | CNY | 4.28 | 4.33 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 2,016,412 |
| 13 Nov 2020 | CNY | 4.27 | 4.3 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 2,039,601 |
| 12 Nov 2020 | CNY | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 2,605,300 |
| 11 Nov 2020 | CNY | 4.3 | 4.3 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,968,200 |
| 10 Nov 2020 | CNY | 4.34 | 4.36 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 3,962,827 |
| 9 Nov 2020 | CNY | 4.3 | 4.35 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,655,200 |
| 6 Nov 2020 | CNY | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,372,700 |
| 5 Nov 2020 | CNY | 4.26 | 4.31 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 2,189,962 |
| 4 Nov 2020 | CNY | 4.3 | 4.33 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 2,157,296 |
| 3 Nov 2020 | CNY | 4.24 | 4.36 | 4.2 | 4.31 | 4.31 | +0.04 (+0.94%) | 3,895,542 |
| 2 Nov 2020 | CNY | 4.08 | 4.46 | 4.08 | 4.27 | 4.27 | +0.22 (+5.43%) | 8,484,104 |
| 30 Oct 2020 | CNY | 4.16 | 4.24 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 4,045,338 |
| 29 Oct 2020 | CNY | 4.15 | 4.16 | 4.09 | 4.12 | 4.12 | -0.08 (-1.90%) | 2,284,675 |
| 28 Oct 2020 | CNY | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 1,605,300 |
| 27 Oct 2020 | CNY | 4.22 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,345,723 |
| 26 Oct 2020 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 1,608,127 |
| 23 Oct 2020 | CNY | 4.24 | 4.29 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,644,261 |
| 22 Oct 2020 | CNY | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 2,215,900 |
| 21 Oct 2020 | CNY | 4.31 | 4.31 | 4.21 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,589,100 |
