| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.0483 | 4.2207 | 4.0414 | 4.1586 | 4.1586 | +0.145 (+3.61%) | 67,064,164 |
| 9 Oct 2020 | CNY | 3.8759 | 4.1035 | 3.8276 | 4.0138 | 4.0138 | +0.228 (+6.01%) | 44,691,670 |
| 30 Sep 2020 | CNY | 3.6966 | 3.7931 | 3.6966 | 3.7862 | 3.7862 | +0.131 (+3.58%) | 28,488,083 |
| 29 Sep 2020 | CNY | 3.6345 | 3.7035 | 3.6345 | 3.6552 | 3.6552 | +0.035 (+0.95%) | 11,767,472 |
| 28 Sep 2020 | CNY | 3.6276 | 3.6966 | 3.6138 | 3.6207 | 3.6207 | 0.0 (0.0%) | 14,580,669 |
| 25 Sep 2020 | CNY | 3.6621 | 3.6897 | 3.5724 | 3.6207 | 3.6207 | -0.021 (-0.57%) | 17,251,056 |
| 24 Sep 2020 | CNY | 3.7862 | 3.8069 | 3.6345 | 3.6414 | 3.6414 | -0.159 (-4.17%) | 23,534,370 |
| 23 Sep 2020 | CNY | 3.8621 | 3.8621 | 3.8 | 3.8 | 3.8 | -0.048 (-1.26%) | 15,086,594 |
| 22 Sep 2020 | CNY | 3.9172 | 3.9241 | 3.8138 | 3.8483 | 3.8483 | -0.103 (-2.62%) | 23,661,223 |
| 21 Sep 2020 | CNY | 3.9517 | 4 | 3.8897 | 3.9517 | 3.9517 | +0.007 (+0.17%) | 19,135,164 |
| 18 Sep 2020 | CNY | 3.9241 | 3.9586 | 3.8414 | 3.9448 | 3.9448 | +0.035 (+0.88%) | 27,286,448 |
| 17 Sep 2020 | CNY | 3.8138 | 3.9655 | 3.7448 | 3.9103 | 3.9103 | +0.11 (+2.90%) | 32,006,337 |
| 16 Sep 2020 | CNY | 3.8828 | 3.9103 | 3.7862 | 3.8 | 3.8 | -0.076 (-1.96%) | 19,660,254 |
| 15 Sep 2020 | CNY | 3.8759 | 3.9103 | 3.7931 | 3.8759 | 3.8759 | -0.014 (-0.35%) | 20,698,564 |
| 14 Sep 2020 | CNY | 3.9724 | 3.9724 | 3.8621 | 3.8897 | 3.8897 | -0.062 (-1.57%) | 25,477,635 |
| 11 Sep 2020 | CNY | 3.8759 | 3.9793 | 3.8552 | 3.9517 | 3.9517 | +0.048 (+1.23%) | 19,428,489 |
| 10 Sep 2020 | CNY | 4.0759 | 4.1035 | 3.8966 | 3.9035 | 3.9035 | -0.166 (-4.07%) | 35,292,067 |
| 9 Sep 2020 | CNY | 4.0621 | 4.1586 | 4.0276 | 4.069 | 4.069 | -0.014 (-0.34%) | 44,830,836 |
| 8 Sep 2020 | CNY | 4.0759 | 4.1379 | 4.0138 | 4.0828 | 4.0828 | +0.048 (+1.20%) | 40,453,387 |
| 7 Sep 2020 | CNY | 3.9517 | 4.0759 | 3.9517 | 4.0345 | 4.0345 | +0.131 (+3.36%) | 56,972,679 |
| 4 Sep 2020 | CNY | 3.8621 | 3.9172 | 3.8345 | 3.9035 | 3.9035 | -0.014 (-0.35%) | 23,893,865 |
| 3 Sep 2020 | CNY | 4.0414 | 4.0483 | 3.8966 | 3.9172 | 3.9172 | -0.097 (-2.41%) | 34,654,093 |
| 2 Sep 2020 | CNY | 3.9724 | 4.0828 | 3.9448 | 4.0138 | 4.0138 | +0.035 (+0.87%) | 31,921,098 |
| 1 Sep 2020 | CNY | 4.0345 | 4.0552 | 3.9379 | 3.9793 | 3.9793 | -0.055 (-1.37%) | 28,311,835 |
| 31 Aug 2020 | CNY | 4.0483 | 4.1103 | 4.0138 | 4.0345 | 4.0345 | +0.007 (+0.17%) | 26,616,195 |
| 28 Aug 2020 | CNY | 4.0552 | 4.0552 | 3.9517 | 4.0276 | 4.0276 | +0.014 (+0.34%) | 28,212,877 |
| 27 Aug 2020 | CNY | 4.1103 | 4.1172 | 3.9793 | 4.0138 | 4.0138 | -0.103 (-2.51%) | 40,810,419 |
| 26 Aug 2020 | CNY | 4.2759 | 4.3172 | 4.0966 | 4.1172 | 4.1172 | -0.159 (-3.71%) | 49,788,233 |
| 25 Aug 2020 | CNY | 4.3724 | 4.3793 | 4.2483 | 4.2759 | 4.2759 | -0.145 (-3.28%) | 48,158,954 |
| 24 Aug 2020 | CNY | 4.4 | 4.4759 | 4.2552 | 4.4207 | 4.4207 | +0.021 (+0.47%) | 47,630,622 |
