| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 4.1 | 4.2 | 4.07 | 4.17 | 4.17 | +0.07 (+1.71%) | 6,340,178 |
| 30 Nov 2020 | CNY | 4.09 | 4.16 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 5,552,144 |
| 27 Nov 2020 | CNY | 4.14 | 4.17 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 5,561,972 |
| 26 Nov 2020 | CNY | 4.13 | 4.21 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 6,535,298 |
| 25 Nov 2020 | CNY | 4.12 | 4.26 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 12,156,906 |
| 24 Nov 2020 | CNY | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 5,245,146 |
| 23 Nov 2020 | CNY | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,159,131 |
| 20 Nov 2020 | CNY | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,391,795 |
| 19 Nov 2020 | CNY | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 6,504,515 |
| 18 Nov 2020 | CNY | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,754,429 |
| 17 Nov 2020 | CNY | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 3,100,904 |
| 16 Nov 2020 | CNY | 4.05 | 4.06 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 5,293,230 |
| 13 Nov 2020 | CNY | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,619,426 |
| 12 Nov 2020 | CNY | 3.96 | 4.05 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 4,206,352 |
| 11 Nov 2020 | CNY | 4 | 4.01 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,900,911 |
| 10 Nov 2020 | CNY | 4.07 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 4,997,872 |
| 9 Nov 2020 | CNY | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 8,775,660 |
| 6 Nov 2020 | CNY | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,169,339 |
| 5 Nov 2020 | CNY | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 6,616,028 |
| 4 Nov 2020 | CNY | 4.04 | 4.04 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 4,083,023 |
| 3 Nov 2020 | CNY | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | +0.09 (+2.32%) | 4,255,453 |
| 2 Nov 2020 | CNY | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 4,349,514 |
| 30 Oct 2020 | CNY | 4.02 | 4.05 | 3.86 | 3.87 | 3.87 | -0.15 (-3.73%) | 7,563,761 |
| 29 Oct 2020 | CNY | 4 | 4.05 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,732,493 |
| 28 Oct 2020 | CNY | 4.02 | 4.06 | 3.97 | 4.05 | 4.05 | +0.02 (+0.50%) | 5,179,348 |
| 27 Oct 2020 | CNY | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 4,298,324 |
| 26 Oct 2020 | CNY | 4.1 | 4.1 | 4.03 | 4.07 | 4.07 | -0.05 (-1.21%) | 5,045,853 |
| 23 Oct 2020 | CNY | 4.24 | 4.24 | 4.11 | 4.12 | 4.12 | -0.11 (-2.60%) | 7,199,951 |
| 22 Oct 2020 | CNY | 4.28 | 4.34 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 9,396,800 |
| 21 Oct 2020 | CNY | 4.2 | 4.29 | 4.12 | 4.28 | 4.28 | +0.1 (+2.39%) | 10,137,519 |
