| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 17,956,911 |
| 16 Oct 2020 | CNY | 4.21 | 4.22 | 4.14 | 4.17 | 4.17 | -0.06 (-1.42%) | 24,661,026 |
| 15 Oct 2020 | CNY | 4.18 | 4.23 | 4.11 | 4.23 | 4.23 | +0.1 (+2.42%) | 43,004,405 |
| 14 Oct 2020 | CNY | 4.2 | 4.23 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 23,940,400 |
| 13 Oct 2020 | CNY | 4.18 | 4.21 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 31,511,832 |
| 12 Oct 2020 | CNY | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.09 (+2.21%) | 27,150,492 |
| 9 Oct 2020 | CNY | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | +0.08 (+2.01%) | 19,223,379 |
| 30 Sep 2020 | CNY | 4.03 | 4.04 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 17,749,153 |
| 29 Sep 2020 | CNY | 4 | 4.05 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 17,575,289 |
| 28 Sep 2020 | CNY | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 20,700,677 |
| 25 Sep 2020 | CNY | 4.08 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 29,891,785 |
| 24 Sep 2020 | CNY | 4.14 | 4.18 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 29,594,392 |
| 23 Sep 2020 | CNY | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 25,531,900 |
| 22 Sep 2020 | CNY | 4.15 | 4.19 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 27,501,718 |
| 21 Sep 2020 | CNY | 4.22 | 4.33 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 43,130,923 |
| 18 Sep 2020 | CNY | 4.15 | 4.22 | 4.11 | 4.19 | 4.19 | +0.03 (+0.72%) | 41,095,581 |
| 17 Sep 2020 | CNY | 4.06 | 4.2 | 4.06 | 4.16 | 4.16 | +0.09 (+2.21%) | 48,998,898 |
| 16 Sep 2020 | CNY | 4.11 | 4.14 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 35,579,752 |
| 15 Sep 2020 | CNY | 4.15 | 4.16 | 4.07 | 4.12 | 4.12 | -0.03 (-0.72%) | 35,453,436 |
| 14 Sep 2020 | CNY | 4.16 | 4.2 | 4.09 | 4.15 | 4.15 | +0.01 (+0.24%) | 45,770,004 |
| 11 Sep 2020 | CNY | 4.19 | 4.22 | 4.08 | 4.14 | 4.14 | -0.08 (-1.90%) | 60,827,800 |
| 10 Sep 2020 | CNY | 4.47 | 4.51 | 4.2 | 4.22 | 4.22 | -0.2 (-4.52%) | 79,181,895 |
| 9 Sep 2020 | CNY | 4.51 | 4.6 | 4.39 | 4.42 | 4.42 | -0.14 (-3.07%) | 93,104,157 |
| 8 Sep 2020 | CNY | 4.41 | 4.65 | 4.4 | 4.56 | 4.56 | +0.1 (+2.24%) | 143,544,153 |
| 7 Sep 2020 | CNY | 4.24 | 4.66 | 4.23 | 4.46 | 4.46 | +0.22 (+5.19%) | 179,954,067 |
| 4 Sep 2020 | CNY | 4.16 | 4.26 | 4.12 | 4.24 | 4.24 | +0.02 (+0.47%) | 25,507,727 |
| 3 Sep 2020 | CNY | 4.29 | 4.3 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 32,473,130 |
| 2 Sep 2020 | CNY | 4.27 | 4.33 | 4.2 | 4.31 | 4.31 | +0.05 (+1.17%) | 41,819,883 |
| 1 Sep 2020 | CNY | 4.33 | 4.36 | 4.21 | 4.26 | 4.26 | -0.04 (-0.93%) | 37,971,464 |
| 31 Aug 2020 | CNY | 4.29 | 4.41 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 58,858,938 |
