| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.21 | 4.27 | 4.16 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,766,600 |
| 19 Oct 2020 | CNY | 4.23 | 4.31 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 6,162,611 |
| 16 Oct 2020 | CNY | 4.21 | 4.31 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,088,700 |
| 15 Oct 2020 | CNY | 4.29 | 4.34 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 6,270,100 |
| 14 Oct 2020 | CNY | 4.4 | 4.4 | 4.26 | 4.28 | 4.28 | -0.11 (-2.51%) | 6,167,500 |
| 13 Oct 2020 | CNY | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 7,442,100 |
| 12 Oct 2020 | CNY | 4.29 | 4.51 | 4.28 | 4.44 | 4.44 | +0.17 (+3.98%) | 12,873,800 |
| 9 Oct 2020 | CNY | 4.18 | 4.37 | 4.18 | 4.27 | 4.27 | +0.13 (+3.14%) | 9,124,200 |
| 30 Sep 2020 | CNY | 4.2 | 4.22 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,266,614 |
| 29 Sep 2020 | CNY | 4.07 | 4.28 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 9,179,310 |
| 28 Sep 2020 | CNY | 4.35 | 4.35 | 4.1 | 4.12 | 4.12 | -0.15 (-3.51%) | 8,840,000 |
| 25 Sep 2020 | CNY | 4.24 | 4.34 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 6,991,623 |
| 24 Sep 2020 | CNY | 4.38 | 4.42 | 4.22 | 4.22 | 4.22 | -0.21 (-4.74%) | 10,202,600 |
| 23 Sep 2020 | CNY | 4.44 | 4.49 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 8,545,500 |
| 22 Sep 2020 | CNY | 4.38 | 4.53 | 4.35 | 4.43 | 4.43 | 0.0 (0.0%) | 11,584,700 |
| 21 Sep 2020 | CNY | 4.52 | 4.55 | 4.42 | 4.43 | 4.43 | -0.09 (-1.99%) | 11,561,795 |
| 18 Sep 2020 | CNY | 4.49 | 4.66 | 4.48 | 4.52 | 4.52 | +0.05 (+1.12%) | 13,920,351 |
| 17 Sep 2020 | CNY | 4.6 | 4.62 | 4.39 | 4.47 | 4.47 | -0.16 (-3.46%) | 20,161,191 |
| 16 Sep 2020 | CNY | 4.66 | 4.74 | 4.55 | 4.63 | 4.63 | -0.08 (-1.70%) | 16,839,739 |
| 15 Sep 2020 | CNY | 4.81 | 4.81 | 4.65 | 4.71 | 4.71 | -0.14 (-2.89%) | 24,225,753 |
| 14 Sep 2020 | CNY | 4.79 | 4.86 | 4.61 | 4.85 | 4.85 | -0.03 (-0.61%) | 42,354,385 |
| 11 Sep 2020 | CNY | 4.88 | 5.02 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 38,530,589 |
| 10 Sep 2020 | CNY | 6.11 | 6.11 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 15,574,006 |
| 9 Sep 2020 | CNY | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | +0.55 (+10.05%) | 11,436,297 |
| 8 Sep 2020 | CNY | 5.19 | 5.47 | 5.19 | 5.47 | 5.47 | +0.5 (+10.06%) | 12,561,903 |
| 7 Sep 2020 | CNY | 4.49 | 4.97 | 4.43 | 4.97 | 4.97 | +0.47 (+10.44%) | 16,178,117 |
| 4 Sep 2020 | CNY | 4.3 | 4.68 | 4.24 | 4.5 | 4.5 | +0.23 (+5.39%) | 17,109,944 |
| 3 Sep 2020 | CNY | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -0.09 (-2.06%) | 5,636,715 |
| 2 Sep 2020 | CNY | 4.44 | 4.45 | 4.29 | 4.36 | 4.36 | -0.06 (-1.36%) | 7,544,800 |
| 1 Sep 2020 | CNY | 4.33 | 4.45 | 4.29 | 4.42 | 4.42 | +0.08 (+1.84%) | 9,571,038 |
