| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -0.05 (-1.04%) | 84,219,041 |
| 1 Dec 2020 | CNY | 4.61 | 4.82 | 4.59 | 4.79 | 4.79 | +0.18 (+3.90%) | 132,759,374 |
| 30 Nov 2020 | CNY | 4.64 | 4.81 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 132,785,954 |
| 27 Nov 2020 | CNY | 4.52 | 4.61 | 4.51 | 4.61 | 4.61 | +0.09 (+1.99%) | 75,871,956 |
| 26 Nov 2020 | CNY | 4.5 | 4.53 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 30,941,632 |
| 25 Nov 2020 | CNY | 4.55 | 4.58 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 47,207,599 |
| 24 Nov 2020 | CNY | 4.54 | 4.57 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 36,020,339 |
| 23 Nov 2020 | CNY | 4.5 | 4.57 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 55,608,650 |
| 20 Nov 2020 | CNY | 4.49 | 4.51 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 29,717,410 |
| 19 Nov 2020 | CNY | 4.5 | 4.52 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 39,558,077 |
| 18 Nov 2020 | CNY | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 54,518,169 |
| 17 Nov 2020 | CNY | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 38,488,111 |
| 16 Nov 2020 | CNY | 4.43 | 4.46 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 29,388,433 |
| 13 Nov 2020 | CNY | 4.43 | 4.44 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 31,356,040 |
| 12 Nov 2020 | CNY | 4.45 | 4.46 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 32,359,236 |
| 11 Nov 2020 | CNY | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 53,264,137 |
| 10 Nov 2020 | CNY | 4.49 | 4.53 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 56,878,234 |
| 9 Nov 2020 | CNY | 4.45 | 4.5 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 65,140,478 |
| 6 Nov 2020 | CNY | 4.46 | 4.46 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 29,427,867 |
| 5 Nov 2020 | CNY | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 33,908,990 |
| 4 Nov 2020 | CNY | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 36,607,350 |
| 3 Nov 2020 | CNY | 4.4 | 4.46 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 39,972,994 |
| 2 Nov 2020 | CNY | 4.43 | 4.46 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 66,060,001 |
| 30 Oct 2020 | CNY | 4.51 | 4.56 | 4.43 | 4.47 | 4.47 | -0.28 (-5.89%) | 164,628,810 |
| 29 Oct 2020 | CNY | 4.76 | 4.78 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 18,734,030 |
| 28 Oct 2020 | CNY | 4.94 | 4.94 | 4.78 | 4.8 | 4.8 | -0.12 (-2.44%) | 30,173,147 |
| 27 Oct 2020 | CNY | 4.98 | 4.98 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 16,130,338 |
| 26 Oct 2020 | CNY | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.08 (-1.58%) | 20,879,934 |
| 23 Oct 2020 | CNY | 5.04 | 5.1 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 21,325,672 |
| 22 Oct 2020 | CNY | 5.07 | 5.08 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 14,932,148 |
