| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2020 | CNY | 4.6 | 4.7 | 4.56 | 4.65 | 4.65 | +0.06 (+1.31%) | 4,937,726 |
| 16 Nov 2020 | CNY | 4.52 | 4.63 | 4.51 | 4.59 | 4.59 | +0.05 (+1.10%) | 3,200,836 |
| 13 Nov 2020 | CNY | 4.57 | 4.58 | 4.47 | 4.54 | 4.54 | 0.0 (0.0%) | 2,977,832 |
| 12 Nov 2020 | CNY | 4.51 | 4.56 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 2,398,122 |
| 11 Nov 2020 | CNY | 4.5 | 4.58 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 2,393,800 |
| 10 Nov 2020 | CNY | 4.6 | 4.6 | 4.51 | 4.52 | 4.52 | -0.09 (-1.95%) | 3,108,171 |
| 9 Nov 2020 | CNY | 4.54 | 4.63 | 4.5 | 4.61 | 4.61 | +0.03 (+0.66%) | 5,631,780 |
| 6 Nov 2020 | CNY | 4.48 | 4.8 | 4.48 | 4.58 | 4.58 | +0.16 (+3.62%) | 10,870,797 |
| 5 Nov 2020 | CNY | 4.32 | 4.45 | 4.32 | 4.42 | 4.42 | +0.13 (+3.03%) | 4,357,942 |
| 4 Nov 2020 | CNY | 4.35 | 4.38 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 2,628,908 |
| 3 Nov 2020 | CNY | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 2,494,602 |
| 2 Nov 2020 | CNY | 4.23 | 4.34 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 3,636,973 |
| 30 Oct 2020 | CNY | 4.48 | 4.48 | 4.19 | 4.2 | 4.2 | -0.27 (-6.04%) | 6,130,954 |
| 29 Oct 2020 | CNY | 4.46 | 4.49 | 4.4 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,255,650 |
| 28 Oct 2020 | CNY | 4.56 | 4.6 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 3,252,420 |
| 27 Oct 2020 | CNY | 4.63 | 4.66 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 2,594,869 |
| 26 Oct 2020 | CNY | 4.67 | 4.7 | 4.59 | 4.61 | 4.61 | -0.08 (-1.71%) | 2,438,247 |
| 23 Oct 2020 | CNY | 4.69 | 4.76 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 2,247,468 |
| 22 Oct 2020 | CNY | 4.72 | 4.75 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 2,387,438 |
| 21 Oct 2020 | CNY | 4.79 | 4.82 | 4.72 | 4.73 | 4.73 | -0.06 (-1.25%) | 1,982,115 |
| 20 Oct 2020 | CNY | 4.74 | 4.8 | 4.65 | 4.79 | 4.79 | +0.08 (+1.70%) | 2,727,911 |
| 19 Oct 2020 | CNY | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 1,771,283 |
| 16 Oct 2020 | CNY | 4.72 | 4.74 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,217,282 |
| 15 Oct 2020 | CNY | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 1,957,772 |
| 14 Oct 2020 | CNY | 4.81 | 4.82 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 2,703,949 |
| 13 Oct 2020 | CNY | 4.8 | 4.82 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,794,723 |
| 12 Oct 2020 | CNY | 4.72 | 4.83 | 4.72 | 4.8 | 4.8 | +0.1 (+2.13%) | 3,467,036 |
| 9 Oct 2020 | CNY | 4.59 | 4.72 | 4.59 | 4.7 | 4.7 | +0.12 (+2.62%) | 3,166,285 |
| 30 Sep 2020 | CNY | 4.6 | 4.62 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 2,142,583 |
| 29 Sep 2020 | CNY | 4.62 | 4.64 | 4.56 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,306,621 |
