| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 24,406,117 |
| 16 Oct 2020 | CNY | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 2,944,500 |
| 15 Oct 2020 | CNY | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 6,361,000 |
| 14 Oct 2020 | CNY | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,954,901 |
| 13 Oct 2020 | CNY | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 9,388,932 |
| 12 Oct 2020 | CNY | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 7,747,862 |
| 9 Oct 2020 | CNY | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 6,309,525 |
| 30 Sep 2020 | CNY | 1.43 | 1.49 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 11,379,619 |
| 29 Sep 2020 | CNY | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,073,200 |
| 28 Sep 2020 | CNY | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,181,900 |
| 25 Sep 2020 | CNY | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,659,204 |
| 24 Sep 2020 | CNY | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 5,270,630 |
| 23 Sep 2020 | CNY | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 7,146,734 |
| 22 Sep 2020 | CNY | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,699,702 |
| 21 Sep 2020 | CNY | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 4,962,900 |
| 18 Sep 2020 | CNY | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,468,600 |
| 17 Sep 2020 | CNY | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,354,201 |
| 16 Sep 2020 | CNY | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,184,520 |
| 15 Sep 2020 | CNY | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,352,600 |
| 14 Sep 2020 | CNY | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 3,116,066 |
| 11 Sep 2020 | CNY | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,825,200 |
| 10 Sep 2020 | CNY | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 7,833,600 |
| 9 Sep 2020 | CNY | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 6,064,935 |
| 8 Sep 2020 | CNY | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 4,855,112 |
| 7 Sep 2020 | CNY | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,715,200 |
| 4 Sep 2020 | CNY | 1.5 | 1.56 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 6,666,728 |
| 3 Sep 2020 | CNY | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 12,898,219 |
| 2 Sep 2020 | CNY | 1.45 | 1.5 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 8,055,243 |
| 1 Sep 2020 | CNY | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 4,653,003 |
| 31 Aug 2020 | CNY | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 4,709,810 |
