| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 4.5 | 4.54 | 4.44 | 4.51 | 4.51 | +0.01 (+0.22%) | 11,475,150 |
| 20 Nov 2020 | CNY | 4.54 | 4.54 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 9,987,526 |
| 19 Nov 2020 | CNY | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 8,977,019 |
| 18 Nov 2020 | CNY | 4.5 | 4.53 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 7,233,195 |
| 17 Nov 2020 | CNY | 4.56 | 4.57 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 9,407,837 |
| 16 Nov 2020 | CNY | 4.57 | 4.6 | 4.52 | 4.57 | 4.57 | -0.02 (-0.44%) | 13,704,899 |
| 13 Nov 2020 | CNY | 4.42 | 4.61 | 4.4 | 4.59 | 4.59 | +0.15 (+3.38%) | 17,135,703 |
| 12 Nov 2020 | CNY | 4.41 | 4.47 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,955,011 |
| 11 Nov 2020 | CNY | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 13,551,779 |
| 10 Nov 2020 | CNY | 4.58 | 4.59 | 4.44 | 4.45 | 4.45 | -0.11 (-2.41%) | 12,662,200 |
| 9 Nov 2020 | CNY | 4.5 | 4.6 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 14,892,060 |
| 6 Nov 2020 | CNY | 4.54 | 4.54 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,012,526 |
| 5 Nov 2020 | CNY | 4.51 | 4.56 | 4.47 | 4.55 | 4.55 | +0.04 (+0.89%) | 11,768,158 |
| 4 Nov 2020 | CNY | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 9,133,773 |
| 3 Nov 2020 | CNY | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | +0.12 (+2.70%) | 10,600,756 |
| 2 Nov 2020 | CNY | 4.47 | 4.54 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 12,381,201 |
| 30 Oct 2020 | CNY | 4.59 | 4.62 | 4.41 | 4.43 | 4.43 | -0.17 (-3.70%) | 16,560,509 |
| 29 Oct 2020 | CNY | 4.63 | 4.63 | 4.57 | 4.6 | 4.6 | -0.1 (-2.13%) | 19,868,943 |
| 28 Oct 2020 | CNY | 4.74 | 4.77 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,359,125 |
| 27 Oct 2020 | CNY | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -0.04 (-0.84%) | 8,206,573 |
| 26 Oct 2020 | CNY | 4.73 | 4.81 | 4.69 | 4.78 | 4.78 | +0.04 (+0.84%) | 9,744,746 |
| 23 Oct 2020 | CNY | 4.87 | 4.87 | 4.72 | 4.74 | 4.74 | -0.09 (-1.86%) | 12,683,309 |
| 22 Oct 2020 | CNY | 4.84 | 4.88 | 4.76 | 4.83 | 4.83 | -0.01 (-0.21%) | 15,299,813 |
| 21 Oct 2020 | CNY | 4.99 | 5 | 4.8 | 4.84 | 4.84 | -0.16 (-3.20%) | 22,382,803 |
| 20 Oct 2020 | CNY | 5.01 | 5.08 | 4.89 | 5 | 5 | -0.01 (-0.20%) | 22,366,026 |
| 19 Oct 2020 | CNY | 5.43 | 5.43 | 4.97 | 5.01 | 5.01 | -0.14 (-2.72%) | 47,961,813 |
| 16 Oct 2020 | CNY | 5.2 | 5.28 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 22,918,346 |
| 15 Oct 2020 | CNY | 5.32 | 5.35 | 5.1 | 5.13 | 5.13 | -0.31 (-5.70%) | 46,250,077 |
| 14 Oct 2020 | CNY | 5.28 | 5.57 | 5.24 | 5.44 | 5.44 | +0.2 (+3.82%) | 72,134,673 |
| 13 Oct 2020 | CNY | 4.91 | 5.24 | 4.87 | 5.24 | 5.24 | +0.34 (+6.94%) | 59,505,062 |
