| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.08 | 5.13 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 7,768,890 |
| 30 Nov 2020 | CNY | 5.07 | 5.15 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 9,272,700 |
| 27 Nov 2020 | CNY | 5.05 | 5.15 | 5.02 | 5.1 | 5.1 | +0.09 (+1.80%) | 9,997,092 |
| 26 Nov 2020 | CNY | 5.01 | 5.07 | 4.94 | 5.01 | 5.01 | -0.01 (-0.20%) | 6,503,088 |
| 25 Nov 2020 | CNY | 5.07 | 5.13 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 8,781,900 |
| 24 Nov 2020 | CNY | 5.07 | 5.07 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,640,406 |
| 23 Nov 2020 | CNY | 5.08 | 5.11 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 5,415,300 |
| 20 Nov 2020 | CNY | 5.08 | 5.1 | 5 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,980,503 |
| 19 Nov 2020 | CNY | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | -0.04 (-0.78%) | 5,358,210 |
| 18 Nov 2020 | CNY | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 6,872,716 |
| 17 Nov 2020 | CNY | 5.08 | 5.11 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 6,488,200 |
| 16 Nov 2020 | CNY | 5.13 | 5.23 | 5.05 | 5.13 | 5.13 | +0.14 (+2.81%) | 12,813,200 |
| 13 Nov 2020 | CNY | 5.01 | 5.04 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,596,000 |
| 12 Nov 2020 | CNY | 5.03 | 5.06 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,296,902 |
| 11 Nov 2020 | CNY | 5.08 | 5.1 | 4.98 | 5 | 5 | -0.09 (-1.77%) | 5,958,200 |
| 10 Nov 2020 | CNY | 5.24 | 5.25 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 7,181,915 |
| 9 Nov 2020 | CNY | 5.06 | 5.19 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 10,528,639 |
| 6 Nov 2020 | CNY | 5.13 | 5.21 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,210,803 |
| 5 Nov 2020 | CNY | 4.98 | 5.12 | 4.97 | 5.11 | 5.11 | +0.14 (+2.82%) | 8,407,176 |
| 4 Nov 2020 | CNY | 5.05 | 5.08 | 4.93 | 4.97 | 4.97 | -0.08 (-1.58%) | 5,563,600 |
| 3 Nov 2020 | CNY | 4.91 | 5.13 | 4.91 | 5.05 | 5.05 | +0.15 (+3.06%) | 9,126,008 |
| 2 Nov 2020 | CNY | 4.77 | 5.02 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 10,053,303 |
| 30 Oct 2020 | CNY | 5.06 | 5.06 | 4.77 | 4.79 | 4.79 | -0.25 (-4.96%) | 10,747,601 |
| 29 Oct 2020 | CNY | 5.03 | 5.09 | 4.9 | 5.04 | 5.04 | -0.11 (-2.14%) | 11,343,806 |
| 28 Oct 2020 | CNY | 5.27 | 5.27 | 5.11 | 5.15 | 5.15 | -0.08 (-1.53%) | 5,696,200 |
| 27 Oct 2020 | CNY | 5.23 | 5.29 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 3,760,200 |
| 26 Oct 2020 | CNY | 5.33 | 5.33 | 5.25 | 5.27 | 5.27 | -0.08 (-1.50%) | 4,863,720 |
| 23 Oct 2020 | CNY | 5.4 | 5.5 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 5,963,700 |
| 22 Oct 2020 | CNY | 5.41 | 5.42 | 5.34 | 5.36 | 5.36 | -0.07 (-1.29%) | 4,965,601 |
| 21 Oct 2020 | CNY | 5.5 | 5.55 | 5.43 | 5.43 | 5.43 | -0.08 (-1.45%) | 5,883,601 |
