| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 3.72 | 3.73 | 3.6 | 3.69 | 3.69 | -0.06 (-1.60%) | 38,178,326 |
| 30 Nov 2020 | CNY | 3.81 | 3.87 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 35,494,195 |
| 27 Nov 2020 | CNY | 3.91 | 3.95 | 3.78 | 3.82 | 3.82 | -0.11 (-2.80%) | 40,574,235 |
| 26 Nov 2020 | CNY | 3.75 | 3.97 | 3.65 | 3.93 | 3.93 | +0.11 (+2.88%) | 72,386,515 |
| 25 Nov 2020 | CNY | 3.91 | 3.95 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 72,306,355 |
| 24 Nov 2020 | CNY | 3.85 | 4 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 87,106,194 |
| 23 Nov 2020 | CNY | 3.96 | 4.18 | 3.9 | 3.97 | 3.97 | +0.17 (+4.47%) | 157,579,453 |
| 20 Nov 2020 | CNY | 3.45 | 3.8 | 3.38 | 3.8 | 3.8 | +0.35 (+10.14%) | 73,940,588 |
| 19 Nov 2020 | CNY | 3.57 | 3.61 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 46,569,576 |
| 18 Nov 2020 | CNY | 3.64 | 3.71 | 3.51 | 3.54 | 3.54 | -0.11 (-3.01%) | 84,767,370 |
| 17 Nov 2020 | CNY | 3.35 | 3.65 | 3.31 | 3.65 | 3.65 | +0.33 (+9.94%) | 98,404,149 |
| 16 Nov 2020 | CNY | 3.35 | 3.43 | 3.27 | 3.32 | 3.32 | +0.1 (+3.11%) | 37,871,664 |
| 13 Nov 2020 | CNY | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 17,493,174 |
| 12 Nov 2020 | CNY | 3.24 | 3.29 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 20,220,815 |
| 11 Nov 2020 | CNY | 3.42 | 3.42 | 3.22 | 3.25 | 3.25 | -0.2 (-5.80%) | 47,887,585 |
| 10 Nov 2020 | CNY | 3.57 | 3.64 | 3.38 | 3.45 | 3.45 | -0.1 (-2.82%) | 67,690,174 |
| 9 Nov 2020 | CNY | 3.2 | 3.55 | 3.17 | 3.55 | 3.55 | +0.32 (+9.91%) | 86,241,081 |
| 6 Nov 2020 | CNY | 3.06 | 3.3 | 3.04 | 3.23 | 3.23 | +0.16 (+5.21%) | 41,899,572 |
| 5 Nov 2020 | CNY | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | +0.06 (+1.99%) | 12,520,873 |
| 4 Nov 2020 | CNY | 3.03 | 3.03 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 4,959,065 |
| 3 Nov 2020 | CNY | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | -0.01 (-0.33%) | 9,809,201 |
| 2 Nov 2020 | CNY | 2.99 | 3.07 | 2.95 | 3.04 | 3.04 | +0.06 (+2.01%) | 10,171,737 |
| 30 Oct 2020 | CNY | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 6,107,200 |
| 29 Oct 2020 | CNY | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 4,826,487 |
| 28 Oct 2020 | CNY | 2.99 | 3.1 | 2.99 | 3.06 | 3.06 | +0.08 (+2.68%) | 9,944,172 |
| 27 Oct 2020 | CNY | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 2,246,781 |
| 26 Oct 2020 | CNY | 3 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,731,191 |
| 23 Oct 2020 | CNY | 3.02 | 3.03 | 3 | 3 | 3 | -0.03 (-0.99%) | 4,024,714 |
| 22 Oct 2020 | CNY | 3.01 | 3.05 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 5,333,159 |
| 21 Oct 2020 | CNY | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,090,892 |
