| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 3.46 | 3.53 | 3.42 | 3.49 | 3.49 | +0.03 (+0.87%) | 39,615,637 |
| 20 Nov 2020 | CNY | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | -0.01 (-0.29%) | 23,445,201 |
| 19 Nov 2020 | CNY | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 23,531,094 |
| 18 Nov 2020 | CNY | 3.4 | 3.5 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 33,669,480 |
| 17 Nov 2020 | CNY | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 19,823,321 |
| 16 Nov 2020 | CNY | 3.37 | 3.44 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 27,777,865 |
| 13 Nov 2020 | CNY | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 31,355,778 |
| 12 Nov 2020 | CNY | 3.43 | 3.47 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 20,544,450 |
| 11 Nov 2020 | CNY | 3.44 | 3.48 | 3.37 | 3.42 | 3.42 | -0.03 (-0.87%) | 30,977,640 |
| 10 Nov 2020 | CNY | 3.49 | 3.54 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 33,645,611 |
| 9 Nov 2020 | CNY | 3.38 | 3.49 | 3.37 | 3.47 | 3.47 | +0.1 (+2.97%) | 41,634,213 |
| 6 Nov 2020 | CNY | 3.42 | 3.43 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 26,718,756 |
| 5 Nov 2020 | CNY | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | +0.09 (+2.70%) | 40,904,541 |
| 4 Nov 2020 | CNY | 3.37 | 3.37 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 28,435,238 |
| 3 Nov 2020 | CNY | 3.31 | 3.37 | 3.29 | 3.36 | 3.36 | +0.07 (+2.13%) | 28,070,780 |
| 2 Nov 2020 | CNY | 3.38 | 3.39 | 3.25 | 3.29 | 3.29 | -0.16 (-4.64%) | 48,385,185 |
| 30 Oct 2020 | CNY | 3.51 | 3.56 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 33,623,425 |
| 29 Oct 2020 | CNY | 3.53 | 3.57 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 31,568,644 |
| 28 Oct 2020 | CNY | 3.47 | 3.58 | 3.38 | 3.57 | 3.57 | +0.1 (+2.88%) | 41,083,724 |
| 27 Oct 2020 | CNY | 3.46 | 3.48 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 23,453,975 |
| 26 Oct 2020 | CNY | 3.55 | 3.55 | 3.44 | 3.49 | 3.49 | -0.03 (-0.85%) | 35,601,283 |
| 23 Oct 2020 | CNY | 3.47 | 3.58 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 41,093,690 |
| 22 Oct 2020 | CNY | 3.48 | 3.51 | 3.4 | 3.48 | 3.48 | 0.0 (0.0%) | 30,412,095 |
| 21 Oct 2020 | CNY | 3.54 | 3.55 | 3.48 | 3.48 | 3.48 | -0.09 (-2.52%) | 27,757,741 |
| 20 Oct 2020 | CNY | 3.53 | 3.57 | 3.47 | 3.57 | 3.57 | +0.02 (+0.56%) | 30,786,556 |
| 19 Oct 2020 | CNY | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 38,073,300 |
| 16 Oct 2020 | CNY | 3.58 | 3.65 | 3.5 | 3.63 | 3.63 | +0.06 (+1.68%) | 46,365,608 |
| 15 Oct 2020 | CNY | 3.66 | 3.69 | 3.54 | 3.57 | 3.57 | -0.13 (-3.51%) | 63,069,778 |
| 14 Oct 2020 | CNY | 3.79 | 3.84 | 3.65 | 3.7 | 3.7 | -0.29 (-7.27%) | 114,965,891 |
| 13 Oct 2020 | CNY | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | -0.03 (-0.75%) | 42,849,414 |
