| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 3.05 | 3.1 | 3.04 | 3.09 | 3.09 | +0.03 (+0.98%) | 12,721,343 |
| 19 Oct 2020 | CNY | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 13,184,300 |
| 16 Oct 2020 | CNY | 3.1 | 3.1 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 13,726,892 |
| 15 Oct 2020 | CNY | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 24,897,700 |
| 14 Oct 2020 | CNY | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 22,652,657 |
| 13 Oct 2020 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 26,259,060 |
| 12 Oct 2020 | CNY | 3.2 | 3.26 | 3.19 | 3.26 | 3.26 | +0.02 (+0.62%) | 48,907,015 |
| 9 Oct 2020 | CNY | 3.3 | 3.32 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 68,703,235 |
| 30 Sep 2020 | CNY | 3.1 | 3.27 | 3.03 | 3.27 | 3.27 | +0.3 (+10.10%) | 40,361,508 |
| 29 Sep 2020 | CNY | 2.96 | 3 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 14,448,476 |
| 28 Sep 2020 | CNY | 2.98 | 3.04 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 13,637,190 |
| 25 Sep 2020 | CNY | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 15,564,639 |
| 24 Sep 2020 | CNY | 3.13 | 3.15 | 3.01 | 3.02 | 3.02 | -0.14 (-4.43%) | 29,766,888 |
| 23 Sep 2020 | CNY | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 16,365,515 |
| 22 Sep 2020 | CNY | 3.17 | 3.19 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 17,568,295 |
| 21 Sep 2020 | CNY | 3.17 | 3.22 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 24,002,806 |
| 18 Sep 2020 | CNY | 3.13 | 3.18 | 3.1 | 3.18 | 3.18 | +0.04 (+1.27%) | 23,950,500 |
| 17 Sep 2020 | CNY | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 21,187,843 |
| 16 Sep 2020 | CNY | 3.16 | 3.22 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 33,037,860 |
| 15 Sep 2020 | CNY | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 19,073,216 |
| 14 Sep 2020 | CNY | 3.15 | 3.21 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 19,429,627 |
| 11 Sep 2020 | CNY | 3.11 | 3.17 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 20,627,768 |
| 10 Sep 2020 | CNY | 3.37 | 3.37 | 3.14 | 3.17 | 3.17 | -0.16 (-4.80%) | 43,789,496 |
| 9 Sep 2020 | CNY | 3.29 | 3.43 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 55,657,848 |
| 8 Sep 2020 | CNY | 3.23 | 3.33 | 3.19 | 3.32 | 3.32 | +0.08 (+2.47%) | 40,888,183 |
| 7 Sep 2020 | CNY | 3.22 | 3.3 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 34,335,931 |
| 4 Sep 2020 | CNY | 3.17 | 3.25 | 3.11 | 3.24 | 3.24 | +0.04 (+1.25%) | 26,024,412 |
| 3 Sep 2020 | CNY | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 28,848,170 |
| 2 Sep 2020 | CNY | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 25,666,743 |
| 1 Sep 2020 | CNY | 3.34 | 3.35 | 3.21 | 3.25 | 3.25 | -0.09 (-2.69%) | 35,947,807 |
