| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.44 | 5.65 | 5.38 | 5.59 | 5.59 | +0.12 (+2.19%) | 55,677,236 |
| 30 Nov 2020 | CNY | 5.5 | 5.62 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 44,963,066 |
| 27 Nov 2020 | CNY | 5.39 | 5.47 | 5.33 | 5.47 | 5.47 | +0.08 (+1.48%) | 17,682,263 |
| 26 Nov 2020 | CNY | 5.34 | 5.46 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 16,669,259 |
| 25 Nov 2020 | CNY | 5.44 | 5.48 | 5.32 | 5.32 | 5.32 | -0.1 (-1.85%) | 16,288,439 |
| 24 Nov 2020 | CNY | 5.42 | 5.48 | 5.38 | 5.42 | 5.42 | -0.03 (-0.55%) | 15,767,510 |
| 23 Nov 2020 | CNY | 5.38 | 5.55 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 28,629,527 |
| 20 Nov 2020 | CNY | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 9,155,969 |
| 19 Nov 2020 | CNY | 5.32 | 5.4 | 5.31 | 5.38 | 5.38 | +0.02 (+0.37%) | 12,680,982 |
| 18 Nov 2020 | CNY | 5.31 | 5.39 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 14,452,252 |
| 17 Nov 2020 | CNY | 5.35 | 5.35 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 9,874,400 |
| 16 Nov 2020 | CNY | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 15,722,736 |
| 13 Nov 2020 | CNY | 5.27 | 5.27 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 10,191,687 |
| 12 Nov 2020 | CNY | 5.26 | 5.31 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 11,367,336 |
| 11 Nov 2020 | CNY | 5.34 | 5.34 | 5.25 | 5.27 | 5.27 | -0.06 (-1.13%) | 14,737,953 |
| 10 Nov 2020 | CNY | 5.47 | 5.47 | 5.3 | 5.33 | 5.33 | -0.1 (-1.84%) | 19,484,741 |
| 9 Nov 2020 | CNY | 5.31 | 5.5 | 5.28 | 5.43 | 5.43 | +0.13 (+2.45%) | 33,074,931 |
| 6 Nov 2020 | CNY | 5.28 | 5.35 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 16,961,445 |
| 5 Nov 2020 | CNY | 5.22 | 5.31 | 5.21 | 5.28 | 5.28 | +0.1 (+1.93%) | 16,856,390 |
| 4 Nov 2020 | CNY | 5.23 | 5.25 | 5.14 | 5.18 | 5.18 | -0.05 (-0.96%) | 11,155,303 |
| 3 Nov 2020 | CNY | 5.1 | 5.28 | 5.1 | 5.23 | 5.23 | +0.12 (+2.35%) | 15,727,923 |
| 2 Nov 2020 | CNY | 5.14 | 5.23 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 15,409,308 |
| 30 Oct 2020 | CNY | 5.36 | 5.36 | 5.12 | 5.14 | 5.14 | -0.2 (-3.75%) | 17,113,823 |
| 29 Oct 2020 | CNY | 5.29 | 5.39 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 13,032,020 |
| 28 Oct 2020 | CNY | 5.35 | 5.38 | 5.28 | 5.35 | 5.35 | -0.01 (-0.19%) | 9,950,088 |
| 27 Oct 2020 | CNY | 5.29 | 5.37 | 5.28 | 5.36 | 5.36 | +0.03 (+0.56%) | 9,394,218 |
| 26 Oct 2020 | CNY | 5.41 | 5.41 | 5.3 | 5.33 | 5.33 | -0.13 (-2.38%) | 17,423,044 |
| 23 Oct 2020 | CNY | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | -0.11 (-1.97%) | 15,597,400 |
| 22 Oct 2020 | CNY | 5.46 | 5.59 | 5.44 | 5.57 | 5.57 | +0.11 (+2.01%) | 20,539,451 |
| 21 Oct 2020 | CNY | 5.51 | 5.53 | 5.44 | 5.46 | 5.46 | -0.06 (-1.09%) | 10,574,226 |
