| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 4.91 | 4.91 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 33,434,629 |
| 7 Dec 2020 | CNY | 5.01 | 5.03 | 4.84 | 4.85 | 4.85 | -0.15 (-3%) | 32,201,824 |
| 4 Dec 2020 | CNY | 4.98 | 5.07 | 4.9 | 5 | 5 | -0.03 (-0.60%) | 45,987,143 |
| 3 Dec 2020 | CNY | 4.9 | 5.07 | 4.84 | 5.03 | 5.03 | +0.11 (+2.24%) | 69,376,678 |
| 2 Dec 2020 | CNY | 4.8 | 4.99 | 4.72 | 4.92 | 4.92 | +0.17 (+3.58%) | 67,614,680 |
| 1 Dec 2020 | CNY | 4.75 | 4.78 | 4.67 | 4.75 | 4.75 | +0.01 (+0.21%) | 46,269,107 |
| 30 Nov 2020 | CNY | 4.82 | 4.88 | 4.74 | 4.74 | 4.74 | -0.09 (-1.86%) | 45,085,308 |
| 27 Nov 2020 | CNY | 4.84 | 4.93 | 4.72 | 4.83 | 4.83 | -0.02 (-0.41%) | 51,719,948 |
| 26 Nov 2020 | CNY | 4.94 | 4.95 | 4.79 | 4.85 | 4.85 | -0.03 (-0.61%) | 55,006,618 |
| 25 Nov 2020 | CNY | 5.18 | 5.25 | 4.87 | 4.88 | 4.88 | -0.18 (-3.56%) | 79,270,785 |
| 24 Nov 2020 | CNY | 5.05 | 5.16 | 4.98 | 5.06 | 5.06 | +0.01 (+0.20%) | 111,609,913 |
| 23 Nov 2020 | CNY | 4.65 | 5.16 | 4.65 | 5.05 | 5.05 | +0.36 (+7.68%) | 193,948,792 |
| 20 Nov 2020 | CNY | 4.61 | 4.81 | 4.54 | 4.69 | 4.69 | +0.08 (+1.74%) | 57,313,035 |
| 19 Nov 2020 | CNY | 4.68 | 4.77 | 4.55 | 4.61 | 4.61 | -0.09 (-1.91%) | 46,982,368 |
| 18 Nov 2020 | CNY | 4.81 | 4.83 | 4.65 | 4.7 | 4.7 | -0.09 (-1.88%) | 66,251,830 |
| 17 Nov 2020 | CNY | 4.59 | 4.9 | 4.5 | 4.79 | 4.79 | +0.19 (+4.13%) | 100,539,245 |
| 16 Nov 2020 | CNY | 4.7 | 4.84 | 4.54 | 4.6 | 4.6 | +0.07 (+1.55%) | 67,270,660 |
| 13 Nov 2020 | CNY | 4.56 | 4.62 | 4.47 | 4.53 | 4.53 | -0.09 (-1.95%) | 50,413,700 |
| 12 Nov 2020 | CNY | 4.62 | 4.76 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 70,445,704 |
| 11 Nov 2020 | CNY | 4.85 | 4.88 | 4.52 | 4.54 | 4.54 | -0.24 (-5.02%) | 96,276,943 |
| 10 Nov 2020 | CNY | 4.95 | 4.95 | 4.7 | 4.78 | 4.78 | -0.12 (-2.45%) | 146,206,620 |
| 9 Nov 2020 | CNY | 4.43 | 4.9 | 4.43 | 4.9 | 4.9 | +0.45 (+10.11%) | 86,902,575 |
| 6 Nov 2020 | CNY | 4.48 | 4.68 | 4.38 | 4.45 | 4.45 | -0.04 (-0.89%) | 86,551,553 |
| 5 Nov 2020 | CNY | 4.41 | 4.54 | 4.36 | 4.49 | 4.49 | +0.1 (+2.28%) | 56,913,407 |
| 4 Nov 2020 | CNY | 4.39 | 4.47 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 52,088,835 |
| 3 Nov 2020 | CNY | 4.47 | 4.47 | 4.33 | 4.39 | 4.39 | -0.03 (-0.68%) | 63,309,598 |
| 2 Nov 2020 | CNY | 4.1 | 4.48 | 4.09 | 4.42 | 4.42 | +0.34 (+8.33%) | 123,376,903 |
| 30 Oct 2020 | CNY | 4.12 | 4.18 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 43,668,130 |
| 29 Oct 2020 | CNY | 4.02 | 4.16 | 3.97 | 4.11 | 4.11 | +0.04 (+0.98%) | 39,288,761 |
| 28 Oct 2020 | CNY | 4.06 | 4.09 | 3.92 | 4.07 | 4.07 | 0.0 (0.0%) | 40,187,096 |
