| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | +0.15 (+4.72%) | 2,439,280 |
| 16 Oct 2020 | CNY | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,461,179 |
| 15 Oct 2020 | CNY | 3.28 | 3.3 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 4,914,620 |
| 14 Oct 2020 | CNY | 3.21 | 3.24 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,655,420 |
| 13 Oct 2020 | CNY | 3.2 | 3.23 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,697,720 |
| 12 Oct 2020 | CNY | 3.19 | 3.26 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 5,364,240 |
| 9 Oct 2020 | CNY | 3.16 | 3.27 | 3.04 | 3.2 | 3.2 | +0.04 (+1.27%) | 5,080,200 |
| 30 Sep 2020 | CNY | 3.37 | 3.37 | 3.16 | 3.16 | 3.16 | -0.17 (-5.11%) | 8,008,176 |
| 29 Sep 2020 | CNY | 3.44 | 3.5 | 3.32 | 3.33 | 3.33 | -0.15 (-4.31%) | 4,796,820 |
| 28 Sep 2020 | CNY | 3.62 | 3.75 | 3.44 | 3.48 | 3.48 | -0.16 (-4.40%) | 3,771,740 |
| 25 Sep 2020 | CNY | 3.78 | 3.78 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 2,453,800 |
| 24 Sep 2020 | CNY | 3.82 | 3.86 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 1,595,820 |
| 23 Sep 2020 | CNY | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,533,700 |
| 22 Sep 2020 | CNY | 3.84 | 3.88 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,642,139 |
| 21 Sep 2020 | CNY | 3.85 | 3.87 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,826,613 |
| 18 Sep 2020 | CNY | 3.81 | 3.91 | 3.8 | 3.87 | 3.87 | +0.08 (+2.11%) | 2,472,694 |
| 17 Sep 2020 | CNY | 3.82 | 3.82 | 3.7 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,767,224 |
| 16 Sep 2020 | CNY | 3.87 | 3.9 | 3.79 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,860,860 |
| 15 Sep 2020 | CNY | 3.86 | 3.93 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,564,303 |
| 14 Sep 2020 | CNY | 3.98 | 3.99 | 3.77 | 3.91 | 3.91 | -0.03 (-0.76%) | 3,930,243 |
| 11 Sep 2020 | CNY | 3.74 | 3.94 | 3.66 | 3.94 | 3.94 | +0.19 (+5.07%) | 4,282,820 |
| 10 Sep 2020 | CNY | 3.98 | 4 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 5,249,940 |
| 9 Sep 2020 | CNY | 3.96 | 4.01 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 3,830,463 |
| 8 Sep 2020 | CNY | 4.03 | 4.08 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,306,080 |
| 7 Sep 2020 | CNY | 4.05 | 4.12 | 3.98 | 4.03 | 4.03 | -0.05 (-1.23%) | 4,475,570 |
| 4 Sep 2020 | CNY | 4.18 | 4.2 | 4.08 | 4.08 | 4.08 | -0.11 (-2.63%) | 4,782,540 |
| 3 Sep 2020 | CNY | 4.17 | 4.2 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,623,547 |
| 2 Sep 2020 | CNY | 4.19 | 4.22 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 3,307,812 |
| 1 Sep 2020 | CNY | 4.13 | 4.25 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 3,706,023 |
| 31 Aug 2020 | CNY | 4.21 | 4.25 | 4.09 | 4.12 | 4.12 | -0.08 (-1.90%) | 4,476,040 |
