| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 5.16 | 5.38 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 23,802,495 |
| 20 Nov 2020 | CNY | 5 | 5.14 | 4.94 | 5.13 | 5.13 | +0.13 (+2.60%) | 14,823,871 |
| 19 Nov 2020 | CNY | 5.09 | 5.12 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 10,168,660 |
| 18 Nov 2020 | CNY | 5.1 | 5.15 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 12,472,344 |
| 17 Nov 2020 | CNY | 5.1 | 5.2 | 5.05 | 5.12 | 5.12 | +0.05 (+0.99%) | 19,226,341 |
| 16 Nov 2020 | CNY | 4.95 | 5.12 | 4.93 | 5.07 | 5.07 | +0.15 (+3.05%) | 18,279,800 |
| 13 Nov 2020 | CNY | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | -0.02 (-0.40%) | 9,684,284 |
| 12 Nov 2020 | CNY | 4.95 | 5 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 8,827,984 |
| 11 Nov 2020 | CNY | 4.8 | 5.05 | 4.8 | 4.95 | 4.95 | +0.14 (+2.91%) | 19,884,126 |
| 10 Nov 2020 | CNY | 4.9 | 4.93 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 9,083,463 |
| 9 Nov 2020 | CNY | 4.88 | 4.97 | 4.87 | 4.89 | 4.89 | +0.04 (+0.82%) | 15,824,338 |
| 6 Nov 2020 | CNY | 4.8 | 4.86 | 4.76 | 4.85 | 4.85 | +0.06 (+1.25%) | 10,162,320 |
| 5 Nov 2020 | CNY | 4.74 | 4.83 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 8,903,150 |
| 4 Nov 2020 | CNY | 4.73 | 4.74 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 5,604,361 |
| 3 Nov 2020 | CNY | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | +0.06 (+1.28%) | 5,849,459 |
| 2 Nov 2020 | CNY | 4.63 | 4.68 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 6,647,461 |
| 30 Oct 2020 | CNY | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,666,127 |
| 29 Oct 2020 | CNY | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 3,515,926 |
| 28 Oct 2020 | CNY | 4.58 | 4.71 | 4.54 | 4.68 | 4.68 | +0.07 (+1.52%) | 7,560,327 |
| 27 Oct 2020 | CNY | 4.63 | 4.64 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 4,040,280 |
| 26 Oct 2020 | CNY | 4.62 | 4.65 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 2,686,982 |
| 23 Oct 2020 | CNY | 4.59 | 4.66 | 4.57 | 4.63 | 4.63 | +0.07 (+1.54%) | 3,523,271 |
| 22 Oct 2020 | CNY | 4.6 | 4.62 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 3,597,428 |
| 21 Oct 2020 | CNY | 4.62 | 4.64 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,167,869 |
| 20 Oct 2020 | CNY | 4.66 | 4.66 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 2,704,363 |
| 19 Oct 2020 | CNY | 4.66 | 4.74 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 5,485,604 |
| 16 Oct 2020 | CNY | 4.63 | 4.69 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 3,634,596 |
| 15 Oct 2020 | CNY | 4.63 | 4.67 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,497,652 |
| 14 Oct 2020 | CNY | 4.62 | 4.64 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 3,163,375 |
| 13 Oct 2020 | CNY | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 2,985,614 |
