| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 4.36 | 4.44 | 4.35 | 4.43 | 4.43 | +0.12 (+2.78%) | 13,086,248 |
| 30 Sep 2020 | CNY | 4.38 | 4.39 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 10,639,601 |
| 29 Sep 2020 | CNY | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | +0.01 (+0.23%) | 9,242,174 |
| 28 Sep 2020 | CNY | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 8,220,087 |
| 25 Sep 2020 | CNY | 4.4 | 4.41 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 10,327,577 |
| 24 Sep 2020 | CNY | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 14,722,461 |
| 23 Sep 2020 | CNY | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 9,165,359 |
| 22 Sep 2020 | CNY | 4.49 | 4.53 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 11,583,060 |
| 21 Sep 2020 | CNY | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 11,334,861 |
| 18 Sep 2020 | CNY | 4.44 | 4.54 | 4.41 | 4.54 | 4.54 | +0.1 (+2.25%) | 17,218,151 |
| 17 Sep 2020 | CNY | 4.5 | 4.51 | 4.39 | 4.44 | 4.44 | -0.07 (-1.55%) | 18,227,007 |
| 16 Sep 2020 | CNY | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 11,407,656 |
| 15 Sep 2020 | CNY | 4.58 | 4.59 | 4.51 | 4.54 | 4.54 | -0.04 (-0.87%) | 11,490,032 |
| 14 Sep 2020 | CNY | 4.54 | 4.62 | 4.51 | 4.58 | 4.58 | +0.04 (+0.88%) | 15,792,821 |
| 11 Sep 2020 | CNY | 4.46 | 4.54 | 4.43 | 4.54 | 4.54 | +0.03 (+0.67%) | 19,735,244 |
| 10 Sep 2020 | CNY | 4.7 | 4.74 | 4.5 | 4.51 | 4.51 | -0.16 (-3.43%) | 24,710,800 |
| 9 Sep 2020 | CNY | 4.62 | 4.75 | 4.59 | 4.67 | 4.67 | -0.01 (-0.21%) | 30,533,128 |
| 8 Sep 2020 | CNY | 4.63 | 4.68 | 4.56 | 4.68 | 4.68 | +0.05 (+1.08%) | 21,063,241 |
| 7 Sep 2020 | CNY | 4.55 | 4.72 | 4.53 | 4.63 | 4.63 | +0.06 (+1.31%) | 29,667,095 |
| 4 Sep 2020 | CNY | 4.6 | 4.6 | 4.53 | 4.57 | 4.57 | -0.11 (-2.35%) | 28,327,563 |
| 3 Sep 2020 | CNY | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 25,015,936 |
| 2 Sep 2020 | CNY | 4.8 | 4.81 | 4.72 | 4.77 | 4.77 | -0.01 (-0.21%) | 21,482,365 |
| 1 Sep 2020 | CNY | 4.79 | 4.81 | 4.73 | 4.78 | 4.78 | -0.03 (-0.62%) | 21,739,493 |
| 31 Aug 2020 | CNY | 4.88 | 4.9 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 29,907,882 |
| 28 Aug 2020 | CNY | 4.84 | 4.87 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 25,592,644 |
| 27 Aug 2020 | CNY | 4.78 | 4.84 | 4.75 | 4.83 | 4.83 | +0.03 (+0.63%) | 20,381,127 |
| 26 Aug 2020 | CNY | 4.82 | 4.91 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 28,456,221 |
| 25 Aug 2020 | CNY | 5 | 5 | 4.82 | 4.84 | 4.84 | -0.14 (-2.81%) | 42,609,103 |
| 24 Aug 2020 | CNY | 4.95 | 4.99 | 4.88 | 4.98 | 4.98 | +0.04 (+0.81%) | 25,154,800 |
| 21 Aug 2020 | CNY | 5.02 | 5.04 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 30,956,960 |
