| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.11 | 4.16 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,100,757 |
| 19 Oct 2020 | CNY | 4.17 | 4.21 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 6,132,560 |
| 16 Oct 2020 | CNY | 4.11 | 4.16 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,740,480 |
| 15 Oct 2020 | CNY | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 4,936,480 |
| 14 Oct 2020 | CNY | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 4,458,977 |
| 13 Oct 2020 | CNY | 4.23 | 4.23 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,931,880 |
| 12 Oct 2020 | CNY | 4.19 | 4.26 | 4.16 | 4.24 | 4.24 | +0.1 (+2.42%) | 8,604,250 |
| 9 Oct 2020 | CNY | 4.08 | 4.15 | 4.07 | 4.14 | 4.14 | +0.11 (+2.73%) | 5,819,761 |
| 30 Sep 2020 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,665,988 |
| 29 Sep 2020 | CNY | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 3,770,842 |
| 28 Sep 2020 | CNY | 4.08 | 4.1 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 3,245,262 |
| 25 Sep 2020 | CNY | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,499,640 |
| 24 Sep 2020 | CNY | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -0.12 (-2.87%) | 8,453,440 |
| 23 Sep 2020 | CNY | 4.2 | 4.22 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,205,047 |
| 22 Sep 2020 | CNY | 4.26 | 4.26 | 4.18 | 4.2 | 4.2 | -0.09 (-2.10%) | 5,929,900 |
| 21 Sep 2020 | CNY | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 7,151,202 |
| 18 Sep 2020 | CNY | 4.25 | 4.3 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 8,831,008 |
| 17 Sep 2020 | CNY | 4.2 | 4.26 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 4,398,180 |
| 16 Sep 2020 | CNY | 4.23 | 4.24 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 4,091,523 |
| 15 Sep 2020 | CNY | 4.27 | 4.33 | 4.19 | 4.24 | 4.24 | -0.04 (-0.93%) | 7,736,412 |
| 14 Sep 2020 | CNY | 4.26 | 4.31 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 4,327,026 |
| 11 Sep 2020 | CNY | 4.22 | 4.27 | 4.16 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,396,324 |
| 10 Sep 2020 | CNY | 4.38 | 4.45 | 4.22 | 4.23 | 4.23 | -0.15 (-3.42%) | 10,565,663 |
| 9 Sep 2020 | CNY | 4.35 | 4.47 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 13,835,764 |
| 8 Sep 2020 | CNY | 4.31 | 4.38 | 4.29 | 4.37 | 4.37 | +0.04 (+0.92%) | 7,424,906 |
| 7 Sep 2020 | CNY | 4.32 | 4.4 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 7,756,403 |
| 4 Sep 2020 | CNY | 4.3 | 4.32 | 4.24 | 4.32 | 4.32 | -0.04 (-0.92%) | 6,623,412 |
| 3 Sep 2020 | CNY | 4.4 | 4.4 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 8,247,020 |
| 2 Sep 2020 | CNY | 4.4 | 4.41 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 6,578,957 |
| 1 Sep 2020 | CNY | 4.4 | 4.4 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 6,277,155 |
