| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.13 | 5.16 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 10,562,803 |
| 16 Oct 2020 | CNY | 5.08 | 5.12 | 5.02 | 5.09 | 5.09 | 0.0 (0.0%) | 14,715,250 |
| 15 Oct 2020 | CNY | 5.08 | 5.15 | 5.02 | 5.09 | 5.09 | +0.02 (+0.39%) | 16,592,560 |
| 14 Oct 2020 | CNY | 5.04 | 5.08 | 4.98 | 5.07 | 5.07 | +0.02 (+0.40%) | 17,669,200 |
| 13 Oct 2020 | CNY | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 15,949,810 |
| 12 Oct 2020 | CNY | 4.93 | 5.06 | 4.92 | 5.04 | 5.04 | +0.14 (+2.86%) | 20,087,814 |
| 9 Oct 2020 | CNY | 4.82 | 4.94 | 4.79 | 4.9 | 4.9 | +0.13 (+2.73%) | 15,922,860 |
| 30 Sep 2020 | CNY | 4.62 | 4.82 | 4.6 | 4.77 | 4.77 | +0.16 (+3.47%) | 17,439,790 |
| 29 Sep 2020 | CNY | 4.5 | 4.62 | 4.5 | 4.61 | 4.61 | +0.1 (+2.22%) | 6,736,485 |
| 28 Sep 2020 | CNY | 4.56 | 4.58 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 5,246,125 |
| 25 Sep 2020 | CNY | 4.59 | 4.63 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 5,801,860 |
| 24 Sep 2020 | CNY | 4.68 | 4.7 | 4.57 | 4.6 | 4.6 | -0.11 (-2.34%) | 9,082,600 |
| 23 Sep 2020 | CNY | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,394,600 |
| 22 Sep 2020 | CNY | 4.75 | 4.8 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 8,287,180 |
| 21 Sep 2020 | CNY | 4.8 | 4.87 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 12,830,340 |
| 18 Sep 2020 | CNY | 4.64 | 4.78 | 4.63 | 4.77 | 4.77 | +0.11 (+2.36%) | 11,791,654 |
| 17 Sep 2020 | CNY | 4.64 | 4.7 | 4.57 | 4.66 | 4.66 | +0.01 (+0.22%) | 11,308,180 |
| 16 Sep 2020 | CNY | 4.78 | 4.79 | 4.62 | 4.65 | 4.65 | -0.15 (-3.12%) | 16,141,018 |
| 15 Sep 2020 | CNY | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,989,560 |
| 14 Sep 2020 | CNY | 4.87 | 4.89 | 4.78 | 4.84 | 4.84 | +0.01 (+0.21%) | 12,535,230 |
| 11 Sep 2020 | CNY | 4.76 | 4.84 | 4.71 | 4.83 | 4.83 | +0.04 (+0.84%) | 13,560,674 |
| 10 Sep 2020 | CNY | 5.05 | 5.09 | 4.74 | 4.79 | 4.79 | -0.21 (-4.20%) | 23,524,910 |
| 9 Sep 2020 | CNY | 4.94 | 5.12 | 4.93 | 5 | 5 | -0.01 (-0.20%) | 27,688,576 |
| 8 Sep 2020 | CNY | 4.87 | 5.03 | 4.83 | 5.01 | 5.01 | +0.14 (+2.87%) | 17,212,780 |
| 7 Sep 2020 | CNY | 4.95 | 4.98 | 4.83 | 4.87 | 4.87 | -0.08 (-1.62%) | 16,024,830 |
| 4 Sep 2020 | CNY | 4.77 | 4.95 | 4.73 | 4.95 | 4.95 | +0.07 (+1.43%) | 16,295,730 |
| 3 Sep 2020 | CNY | 5.06 | 5.06 | 4.85 | 4.88 | 4.88 | -0.18 (-3.56%) | 29,660,990 |
| 2 Sep 2020 | CNY | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -0.06 (-1.17%) | 22,681,579 |
| 1 Sep 2020 | CNY | 5.16 | 5.16 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 19,102,162 |
| 31 Aug 2020 | CNY | 5.17 | 5.22 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 24,221,190 |
