| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 3,957,022 |
| 30 Nov 2020 | CNY | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 4,306,698 |
| 27 Nov 2020 | CNY | 5.36 | 5.43 | 5.35 | 5.43 | 5.43 | +0.05 (+0.93%) | 4,720,172 |
| 26 Nov 2020 | CNY | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,428,800 |
| 25 Nov 2020 | CNY | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,634,569 |
| 24 Nov 2020 | CNY | 5.38 | 5.39 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,801,200 |
| 23 Nov 2020 | CNY | 5.38 | 5.4 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 4,118,203 |
| 20 Nov 2020 | CNY | 5.32 | 5.38 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 5,934,254 |
| 19 Nov 2020 | CNY | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 3,308,840 |
| 18 Nov 2020 | CNY | 5.3 | 5.34 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 2,701,145 |
| 17 Nov 2020 | CNY | 5.33 | 5.35 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 2,785,100 |
| 16 Nov 2020 | CNY | 5.28 | 5.33 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 2,753,849 |
| 13 Nov 2020 | CNY | 5.3 | 5.32 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,788,841 |
| 12 Nov 2020 | CNY | 5.32 | 5.33 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 2,525,107 |
| 11 Nov 2020 | CNY | 5.28 | 5.34 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 4,018,439 |
| 10 Nov 2020 | CNY | 5.31 | 5.35 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,093,287 |
| 9 Nov 2020 | CNY | 5.28 | 5.32 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 5,748,867 |
| 6 Nov 2020 | CNY | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,913,133 |
| 5 Nov 2020 | CNY | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,857,800 |
| 4 Nov 2020 | CNY | 5.26 | 5.29 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 2,118,590 |
| 3 Nov 2020 | CNY | 5.22 | 5.26 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,331,340 |
| 2 Nov 2020 | CNY | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,614,110 |
| 30 Oct 2020 | CNY | 5.23 | 5.27 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 2,828,900 |
| 29 Oct 2020 | CNY | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 1,771,600 |
| 28 Oct 2020 | CNY | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,216,391 |
| 27 Oct 2020 | CNY | 5.21 | 5.24 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,454,588 |
| 26 Oct 2020 | CNY | 5.22 | 5.23 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,106,300 |
| 23 Oct 2020 | CNY | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,361,178 |
| 22 Oct 2020 | CNY | 5.24 | 5.24 | 5.2 | 5.2 | 5.2 | -0.04 (-0.76%) | 2,303,039 |
| 21 Oct 2020 | CNY | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,920,075 |
