| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.9 | 4.92 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 61,330,094 |
| 30 Nov 2020 | CNY | 4.85 | 5.03 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 119,687,006 |
| 27 Nov 2020 | CNY | 4.8 | 4.96 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 96,162,412 |
| 26 Nov 2020 | CNY | 4.69 | 4.81 | 4.68 | 4.79 | 4.79 | +0.1 (+2.13%) | 65,492,767 |
| 25 Nov 2020 | CNY | 4.74 | 4.76 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 40,659,845 |
| 24 Nov 2020 | CNY | 4.72 | 4.77 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 36,731,356 |
| 23 Nov 2020 | CNY | 4.67 | 4.76 | 4.64 | 4.73 | 4.73 | +0.05 (+1.07%) | 54,805,335 |
| 20 Nov 2020 | CNY | 4.67 | 4.72 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 29,014,445 |
| 19 Nov 2020 | CNY | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 22,168,561 |
| 18 Nov 2020 | CNY | 4.7 | 4.72 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 29,116,871 |
| 17 Nov 2020 | CNY | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 27,384,125 |
| 16 Nov 2020 | CNY | 4.59 | 4.73 | 4.58 | 4.73 | 4.73 | +0.16 (+3.50%) | 48,058,313 |
| 13 Nov 2020 | CNY | 4.6 | 4.62 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 24,030,092 |
| 12 Nov 2020 | CNY | 4.66 | 4.7 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 25,562,316 |
| 11 Nov 2020 | CNY | 4.66 | 4.72 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 32,881,346 |
| 10 Nov 2020 | CNY | 4.71 | 4.75 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 33,547,558 |
| 9 Nov 2020 | CNY | 4.66 | 4.71 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 45,817,640 |
| 6 Nov 2020 | CNY | 4.62 | 4.66 | 4.59 | 4.66 | 4.66 | +0.02 (+0.43%) | 36,925,684 |
| 5 Nov 2020 | CNY | 4.61 | 4.64 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 36,445,968 |
| 4 Nov 2020 | CNY | 4.61 | 4.62 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 23,501,235 |
| 3 Nov 2020 | CNY | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 38,933,790 |
| 2 Nov 2020 | CNY | 4.46 | 4.61 | 4.44 | 4.61 | 4.61 | +0.18 (+4.06%) | 78,391,248 |
| 30 Oct 2020 | CNY | 4.5 | 4.54 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 34,503,508 |
| 29 Oct 2020 | CNY | 4.44 | 4.53 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 43,188,716 |
| 28 Oct 2020 | CNY | 4.44 | 4.45 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 18,016,911 |
| 27 Oct 2020 | CNY | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 17,370,705 |
| 26 Oct 2020 | CNY | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 14,235,869 |
| 23 Oct 2020 | CNY | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 19,611,400 |
| 22 Oct 2020 | CNY | 4.52 | 4.52 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 15,928,290 |
| 21 Oct 2020 | CNY | 4.53 | 4.54 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 15,103,994 |
