| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | CNY | 4.3 | 4.31 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 2,535,400 |
| 25 Sep 2020 | CNY | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 2,450,500 |
| 24 Sep 2020 | CNY | 4.39 | 4.4 | 4.27 | 4.29 | 4.29 | -0.14 (-3.16%) | 4,677,162 |
| 23 Sep 2020 | CNY | 4.42 | 4.53 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 8,781,199 |
| 22 Sep 2020 | CNY | 4.33 | 4.58 | 4.31 | 4.42 | 4.42 | +0.07 (+1.61%) | 14,121,104 |
| 21 Sep 2020 | CNY | 4.33 | 4.41 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 3,978,554 |
| 18 Sep 2020 | CNY | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | +0.09 (+2.11%) | 5,427,957 |
| 17 Sep 2020 | CNY | 4.24 | 4.27 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,940,691 |
| 16 Sep 2020 | CNY | 4.33 | 4.33 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 4,342,456 |
| 15 Sep 2020 | CNY | 4.36 | 4.36 | 4.22 | 4.29 | 4.29 | -0.12 (-2.72%) | 11,359,900 |
| 14 Sep 2020 | CNY | 4.38 | 4.45 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 4,058,655 |
| 11 Sep 2020 | CNY | 4.34 | 4.41 | 4.31 | 4.39 | 4.39 | +0.01 (+0.23%) | 5,449,003 |
| 10 Sep 2020 | CNY | 4.59 | 4.6 | 4.37 | 4.38 | 4.38 | -0.2 (-4.37%) | 10,241,401 |
| 9 Sep 2020 | CNY | 4.5 | 4.65 | 4.5 | 4.58 | 4.58 | +0.03 (+0.66%) | 12,688,825 |
| 8 Sep 2020 | CNY | 4.45 | 4.56 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 7,360,491 |
| 7 Sep 2020 | CNY | 4.45 | 4.57 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 10,213,012 |
| 4 Sep 2020 | CNY | 4.39 | 4.47 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 7,150,802 |
| 3 Sep 2020 | CNY | 4.53 | 4.57 | 4.45 | 4.46 | 4.46 | -0.09 (-1.98%) | 7,823,200 |
| 2 Sep 2020 | CNY | 4.53 | 4.56 | 4.44 | 4.55 | 4.55 | +0.01 (+0.22%) | 10,479,001 |
| 1 Sep 2020 | CNY | 4.5 | 4.54 | 4.41 | 4.54 | 4.54 | +0.04 (+0.89%) | 7,855,894 |
| 31 Aug 2020 | CNY | 4.51 | 4.56 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 6,801,304 |
| 28 Aug 2020 | CNY | 4.46 | 4.5 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 6,093,632 |
| 27 Aug 2020 | CNY | 4.42 | 4.48 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,669,296 |
| 26 Aug 2020 | CNY | 4.57 | 4.57 | 4.39 | 4.44 | 4.44 | -0.11 (-2.42%) | 9,987,006 |
| 25 Aug 2020 | CNY | 4.59 | 4.61 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 8,321,921 |
| 24 Aug 2020 | CNY | 4.56 | 4.64 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 9,592,502 |
| 21 Aug 2020 | CNY | 4.57 | 4.61 | 4.49 | 4.57 | 4.57 | +0.01 (+0.22%) | 12,049,080 |
| 20 Aug 2020 | CNY | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | -0.07 (-1.51%) | 12,394,702 |
| 19 Aug 2020 | CNY | 4.76 | 4.77 | 4.62 | 4.63 | 4.63 | -0.17 (-3.54%) | 20,027,016 |
| 18 Aug 2020 | CNY | 4.69 | 4.82 | 4.62 | 4.8 | 4.8 | +0.03 (+0.63%) | 26,249,420 |
