| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 6,471,771 |
| 9 Oct 2020 | CNY | 3.22 | 3.3 | 3.21 | 3.27 | 3.27 | +0.07 (+2.19%) | 5,135,017 |
| 30 Sep 2020 | CNY | 3.17 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 3,981,400 |
| 29 Sep 2020 | CNY | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 3,226,200 |
| 28 Sep 2020 | CNY | 3.18 | 3.2 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,036,324 |
| 25 Sep 2020 | CNY | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 3,088,351 |
| 24 Sep 2020 | CNY | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -0.1 (-2.99%) | 4,409,665 |
| 23 Sep 2020 | CNY | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 3,148,950 |
| 22 Sep 2020 | CNY | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 5,012,947 |
| 21 Sep 2020 | CNY | 3.4 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,807,102 |
| 18 Sep 2020 | CNY | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 5,913,547 |
| 17 Sep 2020 | CNY | 3.37 | 3.42 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 4,608,951 |
| 16 Sep 2020 | CNY | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 4,009,201 |
| 15 Sep 2020 | CNY | 3.39 | 3.4 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,903,550 |
| 14 Sep 2020 | CNY | 3.37 | 3.43 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 5,640,358 |
| 11 Sep 2020 | CNY | 3.35 | 3.4 | 3.31 | 3.38 | 3.38 | +0.01 (+0.30%) | 5,663,100 |
| 10 Sep 2020 | CNY | 3.53 | 3.54 | 3.37 | 3.37 | 3.37 | -0.14 (-3.99%) | 13,208,062 |
| 9 Sep 2020 | CNY | 3.45 | 3.59 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 21,661,666 |
| 8 Sep 2020 | CNY | 3.37 | 3.48 | 3.32 | 3.47 | 3.47 | +0.11 (+3.27%) | 13,982,548 |
| 7 Sep 2020 | CNY | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 7,658,500 |
| 4 Sep 2020 | CNY | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 5,031,027 |
| 3 Sep 2020 | CNY | 3.39 | 3.44 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 6,913,200 |
| 2 Sep 2020 | CNY | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 7,432,252 |
| 1 Sep 2020 | CNY | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 5,768,052 |
| 31 Aug 2020 | CNY | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 7,214,762 |
| 28 Aug 2020 | CNY | 3.36 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 5,882,690 |
| 27 Aug 2020 | CNY | 3.37 | 3.4 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 6,809,071 |
| 26 Aug 2020 | CNY | 3.36 | 3.42 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 7,315,950 |
| 25 Aug 2020 | CNY | 3.41 | 3.42 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 9,198,096 |
| 24 Aug 2020 | CNY | 3.44 | 3.45 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 6,957,800 |
