| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 5.63 | 5.71 | 5.6 | 5.69 | 5.69 | +0.04 (+0.71%) | 95,435,912 |
| 30 Nov 2020 | CNY | 5.62 | 5.82 | 5.62 | 5.65 | 5.65 | +0.05 (+0.89%) | 200,475,824 |
| 27 Nov 2020 | CNY | 5.55 | 5.61 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 91,279,453 |
| 26 Nov 2020 | CNY | 5.57 | 5.6 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 65,596,486 |
| 25 Nov 2020 | CNY | 5.71 | 5.77 | 5.56 | 5.57 | 5.57 | -0.12 (-2.11%) | 91,853,142 |
| 24 Nov 2020 | CNY | 5.68 | 5.73 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 58,853,653 |
| 23 Nov 2020 | CNY | 5.63 | 5.75 | 5.61 | 5.68 | 5.68 | +0.06 (+1.07%) | 111,855,985 |
| 20 Nov 2020 | CNY | 5.6 | 5.63 | 5.55 | 5.62 | 5.62 | 0.0 (0.0%) | 42,931,143 |
| 19 Nov 2020 | CNY | 5.63 | 5.69 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 44,318,999 |
| 18 Nov 2020 | CNY | 5.61 | 5.7 | 5.56 | 5.65 | 5.65 | +0.04 (+0.71%) | 77,549,654 |
| 17 Nov 2020 | CNY | 5.58 | 5.64 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 61,614,751 |
| 16 Nov 2020 | CNY | 5.5 | 5.58 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 63,016,212 |
| 13 Nov 2020 | CNY | 5.55 | 5.56 | 5.45 | 5.48 | 5.48 | -0.09 (-1.62%) | 65,151,593 |
| 12 Nov 2020 | CNY | 5.65 | 5.67 | 5.57 | 5.57 | 5.57 | -0.11 (-1.94%) | 77,127,379 |
| 11 Nov 2020 | CNY | 5.5 | 5.76 | 5.47 | 5.68 | 5.68 | +0.18 (+3.27%) | 156,536,062 |
| 10 Nov 2020 | CNY | 5.58 | 5.62 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 56,412,787 |
| 9 Nov 2020 | CNY | 5.52 | 5.63 | 5.52 | 5.55 | 5.55 | +0.05 (+0.91%) | 73,341,823 |
| 6 Nov 2020 | CNY | 5.46 | 5.53 | 5.4 | 5.5 | 5.5 | +0.03 (+0.55%) | 64,780,964 |
| 5 Nov 2020 | CNY | 5.46 | 5.48 | 5.42 | 5.47 | 5.47 | +0.05 (+0.92%) | 57,149,754 |
| 4 Nov 2020 | CNY | 5.43 | 5.45 | 5.39 | 5.42 | 5.42 | 0.0 (0.0%) | 38,552,299 |
| 3 Nov 2020 | CNY | 5.38 | 5.44 | 5.37 | 5.42 | 5.42 | +0.05 (+0.93%) | 48,230,336 |
| 2 Nov 2020 | CNY | 5.38 | 5.44 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 53,565,146 |
| 30 Oct 2020 | CNY | 5.4 | 5.43 | 5.32 | 5.37 | 5.37 | -0.01 (-0.19%) | 40,797,549 |
| 29 Oct 2020 | CNY | 5.37 | 5.4 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 23,723,035 |
| 28 Oct 2020 | CNY | 5.38 | 5.41 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 26,911,407 |
| 27 Oct 2020 | CNY | 5.37 | 5.4 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 26,190,240 |
| 26 Oct 2020 | CNY | 5.45 | 5.48 | 5.37 | 5.41 | 5.41 | +0.01 (+0.19%) | 35,864,374 |
| 23 Oct 2020 | CNY | 5.35 | 5.43 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 46,299,724 |
| 22 Oct 2020 | CNY | 5.4 | 5.41 | 5.34 | 5.35 | 5.35 | -0.05 (-0.93%) | 29,113,728 |
| 21 Oct 2020 | CNY | 5.37 | 5.41 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 35,701,466 |
