| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 3.31 | 3.32 | 3.14 | 3.18 | 3.18 | -0.12 (-3.64%) | 4,383,802 |
| 15 Oct 2020 | CNY | 3.31 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,000,755 |
| 14 Oct 2020 | CNY | 3.38 | 3.38 | 3.3 | 3.33 | 3.33 | -0.05 (-1.48%) | 3,164,155 |
| 13 Oct 2020 | CNY | 3.38 | 3.41 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 2,166,200 |
| 12 Oct 2020 | CNY | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 2,078,701 |
| 9 Oct 2020 | CNY | 3.33 | 3.36 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,375,401 |
| 30 Sep 2020 | CNY | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,664,800 |
| 29 Sep 2020 | CNY | 3.42 | 3.43 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 2,244,400 |
| 28 Sep 2020 | CNY | 3.36 | 3.51 | 3.36 | 3.4 | 3.4 | +0.07 (+2.10%) | 2,912,137 |
| 25 Sep 2020 | CNY | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,139,137 |
| 24 Sep 2020 | CNY | 3.35 | 3.4 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 782,500 |
| 23 Sep 2020 | CNY | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 766,880 |
| 22 Sep 2020 | CNY | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,018,300 |
| 21 Sep 2020 | CNY | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 662,694 |
| 18 Sep 2020 | CNY | 3.45 | 3.46 | 3.4 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,060,200 |
| 17 Sep 2020 | CNY | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,384,100 |
| 16 Sep 2020 | CNY | 3.4 | 3.41 | 3.33 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,000,000 |
| 15 Sep 2020 | CNY | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | 0.0 (0.0%) | 1,271,700 |
| 14 Sep 2020 | CNY | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 1,234,301 |
| 11 Sep 2020 | CNY | 3.3 | 3.42 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,587,700 |
| 10 Sep 2020 | CNY | 3.48 | 3.5 | 3.31 | 3.32 | 3.32 | -0.15 (-4.32%) | 2,875,406 |
| 9 Sep 2020 | CNY | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 2,169,300 |
| 8 Sep 2020 | CNY | 3.58 | 3.59 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,086,388 |
| 7 Sep 2020 | CNY | 3.54 | 3.66 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,677,887 |
| 4 Sep 2020 | CNY | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | +0.06 (+1.72%) | 2,163,210 |
| 3 Sep 2020 | CNY | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 2,078,600 |
| 2 Sep 2020 | CNY | 3.47 | 3.54 | 3.47 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,583,700 |
| 1 Sep 2020 | CNY | 3.44 | 3.46 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 2,762,100 |
| 31 Aug 2020 | CNY | 3.42 | 3.47 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,029,801 |
| 28 Aug 2020 | CNY | 3.52 | 3.54 | 3.33 | 3.41 | 3.41 | -0.09 (-2.57%) | 10,420,288 |
