| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4 | 4.04 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 13,981,467 |
| 20 Nov 2020 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 8,626,146 |
| 19 Nov 2020 | CNY | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 10,970,726 |
| 18 Nov 2020 | CNY | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 11,126,602 |
| 17 Nov 2020 | CNY | 4.1 | 4.11 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 11,079,916 |
| 16 Nov 2020 | CNY | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | +0.03 (+0.74%) | 16,455,264 |
| 13 Nov 2020 | CNY | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 19,378,631 |
| 12 Nov 2020 | CNY | 3.98 | 4.07 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 15,915,414 |
| 11 Nov 2020 | CNY | 3.99 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 8,085,197 |
| 10 Nov 2020 | CNY | 4.06 | 4.1 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 15,437,100 |
| 9 Nov 2020 | CNY | 4.05 | 4.17 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 28,305,115 |
| 6 Nov 2020 | CNY | 3.93 | 4.04 | 3.87 | 4.04 | 4.04 | +0.11 (+2.80%) | 24,102,606 |
| 5 Nov 2020 | CNY | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | +0.05 (+1.29%) | 9,457,189 |
| 4 Nov 2020 | CNY | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 7,401,727 |
| 3 Nov 2020 | CNY | 3.86 | 3.91 | 3.84 | 3.9 | 3.9 | +0.08 (+2.09%) | 8,217,140 |
| 2 Nov 2020 | CNY | 3.89 | 3.9 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 12,218,213 |
| 30 Oct 2020 | CNY | 3.95 | 3.98 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 12,050,000 |
| 29 Oct 2020 | CNY | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 6,462,600 |
| 28 Oct 2020 | CNY | 3.95 | 4.01 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 10,915,273 |
| 27 Oct 2020 | CNY | 3.94 | 3.97 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 6,133,725 |
| 26 Oct 2020 | CNY | 3.97 | 3.98 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,354,100 |
| 23 Oct 2020 | CNY | 3.99 | 4 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 7,036,938 |
| 22 Oct 2020 | CNY | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 7,070,200 |
| 21 Oct 2020 | CNY | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 11,395,677 |
| 20 Oct 2020 | CNY | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 8,197,380 |
| 19 Oct 2020 | CNY | 4.04 | 4.06 | 4 | 4 | 4 | -0.02 (-0.50%) | 9,518,269 |
| 16 Oct 2020 | CNY | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 10,688,369 |
| 15 Oct 2020 | CNY | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 10,771,474 |
| 14 Oct 2020 | CNY | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 9,574,566 |
| 13 Oct 2020 | CNY | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 13,048,002 |
