| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | +0.09 (+2.63%) | 5,820,387 |
| 30 Sep 2020 | CNY | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 4,422,502 |
| 29 Sep 2020 | CNY | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 5,858,950 |
| 28 Sep 2020 | CNY | 3.41 | 3.57 | 3.39 | 3.49 | 3.49 | +0.11 (+3.25%) | 9,963,050 |
| 25 Sep 2020 | CNY | 3.52 | 3.53 | 3.34 | 3.38 | 3.38 | -0.14 (-3.98%) | 10,519,862 |
| 24 Sep 2020 | CNY | 3.55 | 3.59 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 5,467,500 |
| 23 Sep 2020 | CNY | 3.64 | 3.65 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 3,721,824 |
| 22 Sep 2020 | CNY | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -0.07 (-1.89%) | 3,680,350 |
| 21 Sep 2020 | CNY | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,446,055 |
| 18 Sep 2020 | CNY | 3.64 | 3.71 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 6,711,461 |
| 17 Sep 2020 | CNY | 3.61 | 3.68 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 5,649,452 |
| 16 Sep 2020 | CNY | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 4,610,410 |
| 15 Sep 2020 | CNY | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,602,278 |
| 14 Sep 2020 | CNY | 3.7 | 3.72 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 5,050,540 |
| 11 Sep 2020 | CNY | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | +0.03 (+0.82%) | 5,419,450 |
| 10 Sep 2020 | CNY | 3.87 | 3.89 | 3.64 | 3.64 | 3.64 | -0.22 (-5.70%) | 14,902,729 |
| 9 Sep 2020 | CNY | 3.87 | 3.98 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 21,920,662 |
| 8 Sep 2020 | CNY | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 11,687,731 |
| 7 Sep 2020 | CNY | 3.87 | 3.93 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 8,944,757 |
| 4 Sep 2020 | CNY | 3.83 | 3.88 | 3.78 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,006,554 |
| 3 Sep 2020 | CNY | 3.89 | 3.92 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 6,054,106 |
| 2 Sep 2020 | CNY | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,219,785 |
| 1 Sep 2020 | CNY | 3.88 | 3.93 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 5,461,952 |
| 31 Aug 2020 | CNY | 3.84 | 3.97 | 3.83 | 3.9 | 3.9 | +0.06 (+1.56%) | 13,363,486 |
| 28 Aug 2020 | CNY | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,564,974 |
| 27 Aug 2020 | CNY | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 6,934,700 |
| 26 Aug 2020 | CNY | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 10,139,493 |
| 25 Aug 2020 | CNY | 3.98 | 3.98 | 3.85 | 3.87 | 3.87 | -0.11 (-2.76%) | 10,297,636 |
| 24 Aug 2020 | CNY | 3.99 | 3.99 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 7,149,120 |
| 21 Aug 2020 | CNY | 3.98 | 4.02 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 11,227,194 |
