| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.29 | 4.34 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 4,941,600 |
| 30 Nov 2020 | CNY | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | +0.06 (+1.42%) | 4,185,200 |
| 27 Nov 2020 | CNY | 4.28 | 4.28 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,744,100 |
| 26 Nov 2020 | CNY | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 2,854,238 |
| 25 Nov 2020 | CNY | 4.33 | 4.4 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,002,840 |
| 24 Nov 2020 | CNY | 4.33 | 4.36 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,192,600 |
| 23 Nov 2020 | CNY | 4.34 | 4.37 | 4.28 | 4.34 | 4.34 | +0.01 (+0.23%) | 3,719,260 |
| 20 Nov 2020 | CNY | 4.34 | 4.34 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,999,380 |
| 19 Nov 2020 | CNY | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,543,640 |
| 18 Nov 2020 | CNY | 4.26 | 4.37 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 4,908,860 |
| 17 Nov 2020 | CNY | 4.28 | 4.3 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,009,340 |
| 16 Nov 2020 | CNY | 4.23 | 4.34 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 3,332,500 |
| 13 Nov 2020 | CNY | 4.24 | 4.25 | 4.17 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,854,020 |
| 12 Nov 2020 | CNY | 4.23 | 4.27 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,285,620 |
| 11 Nov 2020 | CNY | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 3,700,520 |
| 10 Nov 2020 | CNY | 4.33 | 4.34 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 3,026,607 |
| 9 Nov 2020 | CNY | 4.21 | 4.3 | 4.21 | 4.28 | 4.28 | +0.08 (+1.90%) | 2,698,800 |
| 6 Nov 2020 | CNY | 4.27 | 4.31 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 2,325,000 |
| 5 Nov 2020 | CNY | 4.2 | 4.32 | 4.17 | 4.27 | 4.27 | +0.11 (+2.64%) | 3,849,758 |
| 4 Nov 2020 | CNY | 4.2 | 4.22 | 4.11 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,685,460 |
| 3 Nov 2020 | CNY | 4.12 | 4.2 | 4.08 | 4.2 | 4.2 | +0.09 (+2.19%) | 3,682,948 |
| 2 Nov 2020 | CNY | 4.25 | 4.28 | 4.07 | 4.11 | 4.11 | -0.11 (-2.61%) | 5,936,177 |
| 30 Oct 2020 | CNY | 4.42 | 4.45 | 4.22 | 4.22 | 4.22 | -0.23 (-5.17%) | 4,779,700 |
| 29 Oct 2020 | CNY | 4.38 | 4.47 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,537,020 |
| 28 Oct 2020 | CNY | 4.47 | 4.49 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,034,000 |
| 27 Oct 2020 | CNY | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,564,033 |
| 26 Oct 2020 | CNY | 4.45 | 4.49 | 4.38 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,781,220 |
| 23 Oct 2020 | CNY | 4.45 | 4.5 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,747,460 |
| 22 Oct 2020 | CNY | 4.44 | 4.48 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 2,207,100 |
| 21 Oct 2020 | CNY | 4.5 | 4.5 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 2,088,542 |
