| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.38 | 4.57 | 4.35 | 4.42 | 4.42 | +0.24 (+5.74%) | 32,445,945 |
| 9 Oct 2020 | CNY | 4.21 | 4.28 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 16,985,900 |
| 30 Sep 2020 | CNY | 4.3 | 4.31 | 4.08 | 4.18 | 4.18 | -0.08 (-1.88%) | 13,436,120 |
| 29 Sep 2020 | CNY | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 12,019,072 |
| 28 Sep 2020 | CNY | 4.33 | 4.56 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 13,696,828 |
| 25 Sep 2020 | CNY | 4.52 | 4.53 | 4.3 | 4.33 | 4.33 | -0.17 (-3.78%) | 15,145,263 |
| 24 Sep 2020 | CNY | 4.51 | 4.6 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 10,362,228 |
| 23 Sep 2020 | CNY | 4.58 | 4.67 | 4.5 | 4.55 | 4.55 | -0.04 (-0.87%) | 12,524,302 |
| 22 Sep 2020 | CNY | 4.49 | 4.65 | 4.44 | 4.59 | 4.59 | +0.08 (+1.77%) | 17,598,210 |
| 21 Sep 2020 | CNY | 4.5 | 4.71 | 4.47 | 4.51 | 4.51 | -0.08 (-1.74%) | 23,085,593 |
| 18 Sep 2020 | CNY | 4.37 | 4.76 | 4.28 | 4.59 | 4.59 | +0.18 (+4.08%) | 47,812,687 |
| 17 Sep 2020 | CNY | 4.01 | 4.41 | 3.96 | 4.41 | 4.41 | +0.42 (+10.53%) | 21,767,264 |
| 16 Sep 2020 | CNY | 3.98 | 4.08 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,220,127 |
| 15 Sep 2020 | CNY | 4.03 | 4.03 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,450,040 |
| 14 Sep 2020 | CNY | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,531,670 |
| 11 Sep 2020 | CNY | 4.01 | 4.07 | 3.97 | 4.05 | 4.05 | -0.01 (-0.25%) | 7,477,225 |
| 10 Sep 2020 | CNY | 4.1 | 4.17 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 11,352,372 |
| 9 Sep 2020 | CNY | 4.15 | 4.21 | 4.03 | 4.07 | 4.07 | -0.13 (-3.10%) | 16,566,890 |
| 8 Sep 2020 | CNY | 4.17 | 4.24 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,963,702 |
| 7 Sep 2020 | CNY | 4.15 | 4.26 | 4.08 | 4.18 | 4.18 | +0.06 (+1.46%) | 16,779,224 |
| 4 Sep 2020 | CNY | 4 | 4.13 | 3.92 | 4.12 | 4.12 | +0.05 (+1.23%) | 11,737,957 |
| 3 Sep 2020 | CNY | 4.13 | 4.15 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 13,610,661 |
| 2 Sep 2020 | CNY | 4.18 | 4.19 | 4.04 | 4.09 | 4.09 | -0.06 (-1.45%) | 16,493,145 |
| 1 Sep 2020 | CNY | 4.25 | 4.25 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 13,720,554 |
| 31 Aug 2020 | CNY | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -0.16 (-3.66%) | 17,372,688 |
| 28 Aug 2020 | CNY | 4.26 | 4.38 | 4.22 | 4.37 | 4.37 | +0.12 (+2.82%) | 13,686,308 |
| 27 Aug 2020 | CNY | 4.28 | 4.31 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 10,875,675 |
| 26 Aug 2020 | CNY | 4.51 | 4.55 | 4.18 | 4.25 | 4.25 | -0.27 (-5.97%) | 24,137,395 |
| 25 Aug 2020 | CNY | 4.45 | 4.69 | 4.41 | 4.52 | 4.52 | +0.08 (+1.80%) | 22,498,538 |
| 24 Aug 2020 | CNY | 4.54 | 4.54 | 4.38 | 4.44 | 4.44 | -0.08 (-1.77%) | 12,177,780 |
