| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.32 | 5.4 | 5.26 | 5.39 | 5.39 | +0.05 (+0.94%) | 9,931,952 |
| 30 Nov 2020 | CNY | 5.35 | 5.47 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 12,362,349 |
| 27 Nov 2020 | CNY | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | +0.07 (+1.33%) | 7,706,871 |
| 26 Nov 2020 | CNY | 5.26 | 5.29 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,512,711 |
| 25 Nov 2020 | CNY | 5.3 | 5.37 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 8,314,200 |
| 24 Nov 2020 | CNY | 5.36 | 5.38 | 5.29 | 5.29 | 5.29 | -0.05 (-0.94%) | 7,514,328 |
| 23 Nov 2020 | CNY | 5.32 | 5.38 | 5.27 | 5.34 | 5.34 | +0.02 (+0.38%) | 9,741,890 |
| 20 Nov 2020 | CNY | 5.28 | 5.32 | 5.23 | 5.32 | 5.32 | 0.0 (0.0%) | 6,980,358 |
| 19 Nov 2020 | CNY | 5.33 | 5.38 | 5.28 | 5.32 | 5.32 | 0.0 (0.0%) | 8,631,637 |
| 18 Nov 2020 | CNY | 5.31 | 5.38 | 5.26 | 5.32 | 5.32 | +0.01 (+0.19%) | 9,016,835 |
| 17 Nov 2020 | CNY | 5.2 | 5.35 | 5.17 | 5.31 | 5.31 | +0.11 (+2.12%) | 14,513,188 |
| 16 Nov 2020 | CNY | 5.14 | 5.21 | 5.14 | 5.2 | 5.2 | +0.07 (+1.36%) | 7,448,450 |
| 13 Nov 2020 | CNY | 5.18 | 5.2 | 5.07 | 5.13 | 5.13 | -0.07 (-1.35%) | 8,043,321 |
| 12 Nov 2020 | CNY | 5.23 | 5.26 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 5,796,851 |
| 11 Nov 2020 | CNY | 5.18 | 5.3 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 11,101,278 |
| 10 Nov 2020 | CNY | 5.25 | 5.3 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 14,527,659 |
| 9 Nov 2020 | CNY | 5.24 | 5.33 | 5.23 | 5.23 | 5.23 | +0.01 (+0.19%) | 14,588,500 |
| 6 Nov 2020 | CNY | 5.26 | 5.31 | 5.17 | 5.22 | 5.22 | -0.06 (-1.14%) | 10,794,030 |
| 5 Nov 2020 | CNY | 5.13 | 5.3 | 5.11 | 5.28 | 5.28 | +0.18 (+3.53%) | 12,464,705 |
| 4 Nov 2020 | CNY | 5.21 | 5.22 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 8,426,163 |
| 3 Nov 2020 | CNY | 5.1 | 5.22 | 5.09 | 5.19 | 5.19 | +0.11 (+2.17%) | 7,924,560 |
| 2 Nov 2020 | CNY | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,354,857 |
| 30 Oct 2020 | CNY | 5.27 | 5.35 | 5.07 | 5.07 | 5.07 | -0.21 (-3.98%) | 11,609,773 |
| 29 Oct 2020 | CNY | 5.2 | 5.3 | 5.19 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,535,646 |
| 28 Oct 2020 | CNY | 5.24 | 5.27 | 5.14 | 5.26 | 5.26 | 0.0 (0.0%) | 8,639,813 |
| 27 Oct 2020 | CNY | 5.34 | 5.39 | 5.21 | 5.26 | 5.26 | -0.08 (-1.50%) | 12,738,692 |
| 26 Oct 2020 | CNY | 5.4 | 5.42 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,834,153 |
| 23 Oct 2020 | CNY | 5.45 | 5.48 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 6,607,800 |
| 22 Oct 2020 | CNY | 5.4 | 5.46 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 5,474,570 |
| 21 Oct 2020 | CNY | 5.56 | 5.56 | 5.4 | 5.43 | 5.43 | -0.11 (-1.99%) | 10,175,694 |
