| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 4.03 | 4.05 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,985,549 |
| 27 Nov 2020 | CNY | 4.05 | 4.06 | 3.98 | 4.03 | 4.03 | -0.03 (-0.74%) | 4,316,192 |
| 26 Nov 2020 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,462,830 |
| 25 Nov 2020 | CNY | 4.06 | 4.1 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,102,401 |
| 24 Nov 2020 | CNY | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,652,100 |
| 23 Nov 2020 | CNY | 4.07 | 4.14 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,694,032 |
| 20 Nov 2020 | CNY | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.03 (-0.73%) | 6,235,901 |
| 19 Nov 2020 | CNY | 4.1 | 4.13 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,485,800 |
| 18 Nov 2020 | CNY | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,221,800 |
| 17 Nov 2020 | CNY | 4.06 | 4.14 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,859,945 |
| 16 Nov 2020 | CNY | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,286,048 |
| 13 Nov 2020 | CNY | 4.02 | 4.05 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 2,988,933 |
| 12 Nov 2020 | CNY | 4.01 | 4.08 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,793,389 |
| 11 Nov 2020 | CNY | 4.01 | 4.04 | 3.99 | 4 | 4 | 0.0 (0.0%) | 2,950,647 |
| 10 Nov 2020 | CNY | 4.06 | 4.07 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 3,706,196 |
| 9 Nov 2020 | CNY | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | +0.07 (+1.76%) | 3,600,780 |
| 6 Nov 2020 | CNY | 4.03 | 4.05 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,407,000 |
| 5 Nov 2020 | CNY | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 3,412,088 |
| 4 Nov 2020 | CNY | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | -0.03 (-0.75%) | 3,713,401 |
| 3 Nov 2020 | CNY | 3.91 | 4.02 | 3.9 | 4.01 | 4.01 | +0.09 (+2.30%) | 3,403,737 |
| 2 Nov 2020 | CNY | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,080,146 |
| 30 Oct 2020 | CNY | 3.97 | 4.07 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 4,144,200 |
| 29 Oct 2020 | CNY | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 2,235,600 |
| 28 Oct 2020 | CNY | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 3,042,600 |
| 27 Oct 2020 | CNY | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,351,800 |
| 26 Oct 2020 | CNY | 4 | 4.03 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 6,816,700 |
| 23 Oct 2020 | CNY | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,975,272 |
| 22 Oct 2020 | CNY | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,066,305 |
| 21 Oct 2020 | CNY | 4.1 | 4.12 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 4,077,005 |
| 20 Oct 2020 | CNY | 4.11 | 4.13 | 4.05 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,886,734 |
