| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 5.1167 | 5.1167 | 5.0667 | 5.0833 | 5.0833 | -0.017 (-0.33%) | 2,396,565 |
| 19 Nov 2020 | CNY | 5.1167 | 5.1333 | 5.075 | 5.1 | 5.1 | -0.008 (-0.16%) | 3,792,291 |
| 18 Nov 2020 | CNY | 5.1 | 5.1583 | 5.0833 | 5.1083 | 5.1083 | +0.025 (+0.49%) | 3,348,208 |
| 17 Nov 2020 | CNY | 5.1417 | 5.1417 | 5.075 | 5.0833 | 5.0833 | -0.058 (-1.14%) | 3,101,376 |
| 16 Nov 2020 | CNY | 5.0917 | 5.1583 | 5.0667 | 5.1417 | 5.1417 | +0.083 (+1.65%) | 4,134,956 |
| 13 Nov 2020 | CNY | 5.075 | 5.0833 | 5.05 | 5.0583 | 5.0583 | -0.025 (-0.49%) | 2,195,896 |
| 12 Nov 2020 | CNY | 5.075 | 5.1167 | 5.0667 | 5.0833 | 5.0833 | +0.008 (+0.16%) | 1,449,688 |
| 11 Nov 2020 | CNY | 5.1333 | 5.1583 | 5.0417 | 5.075 | 5.075 | -0.083 (-1.61%) | 3,364,848 |
| 10 Nov 2020 | CNY | 5.2583 | 5.2833 | 5.125 | 5.1583 | 5.1583 | -0.058 (-1.12%) | 4,006,576 |
| 9 Nov 2020 | CNY | 5.2583 | 5.3583 | 5.1917 | 5.2167 | 5.2167 | +0.05 (+0.97%) | 6,577,204 |
| 6 Nov 2020 | CNY | 5.1083 | 5.175 | 5.0583 | 5.1667 | 5.1667 | +0.067 (+1.31%) | 4,594,075 |
| 5 Nov 2020 | CNY | 5.0083 | 5.125 | 5.0083 | 5.1 | 5.1 | +0.092 (+1.83%) | 5,158,525 |
| 4 Nov 2020 | CNY | 5.025 | 5.0417 | 4.9667 | 5.0083 | 5.0083 | -0.033 (-0.66%) | 2,010,633 |
| 3 Nov 2020 | CNY | 4.9833 | 5.0667 | 4.8083 | 5.0417 | 5.0417 | +0.058 (+1.17%) | 4,574,133 |
| 2 Nov 2020 | CNY | 5.0583 | 5.0583 | 4.9167 | 4.9833 | 4.9833 | -0.05 (-0.99%) | 5,305,609 |
| 30 Oct 2020 | CNY | 5.1 | 5.15 | 5.0333 | 5.0333 | 5.0333 | -0.067 (-1.31%) | 8,154,858 |
| 29 Oct 2020 | CNY | 5.025 | 5.1167 | 5.025 | 5.1 | 5.1 | +0.025 (+0.49%) | 2,676,048 |
| 28 Oct 2020 | CNY | 5.0917 | 5.0917 | 5.0417 | 5.075 | 5.075 | -0.008 (-0.16%) | 2,097,720 |
| 27 Oct 2020 | CNY | 5.1 | 5.1 | 5.05 | 5.0833 | 5.0833 | +0.017 (+0.33%) | 2,192,880 |
| 26 Oct 2020 | CNY | 5.0167 | 5.0917 | 4.9833 | 5.0667 | 5.0667 | +0.05 (+1.00%) | 2,466,456 |
| 23 Oct 2020 | CNY | 5.0917 | 5.1 | 5.0083 | 5.0167 | 5.0167 | -0.042 (-0.82%) | 2,817,756 |
| 22 Oct 2020 | CNY | 5.1417 | 5.1417 | 5.05 | 5.0583 | 5.0583 | -0.083 (-1.62%) | 2,613,672 |
| 21 Oct 2020 | CNY | 5.1333 | 5.1583 | 5.1 | 5.1417 | 5.1417 | +0.025 (+0.49%) | 2,715,703 |
| 20 Oct 2020 | CNY | 5.0583 | 5.125 | 5.025 | 5.1167 | 5.1167 | +0.042 (+0.82%) | 2,208,528 |
| 19 Oct 2020 | CNY | 5.0917 | 5.1417 | 5.0583 | 5.075 | 5.075 | -0.017 (-0.33%) | 2,844,699 |
| 16 Oct 2020 | CNY | 5.1167 | 5.1333 | 5.0583 | 5.0917 | 5.0917 | -0.025 (-0.49%) | 2,823,528 |
| 15 Oct 2020 | CNY | 5.15 | 5.175 | 5.1083 | 5.1167 | 5.1167 | -0.025 (-0.49%) | 1,965,264 |
| 14 Oct 2020 | CNY | 5.2167 | 5.2167 | 5.125 | 5.1417 | 5.1417 | -0.05 (-0.96%) | 2,494,056 |
| 13 Oct 2020 | CNY | 5.2333 | 5.2333 | 5.175 | 5.1917 | 5.1917 | -0.033 (-0.64%) | 2,666,400 |
| 12 Oct 2020 | CNY | 5.1417 | 5.2333 | 5.1417 | 5.225 | 5.225 | +0.117 (+2.28%) | 4,227,547 |
