| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.04 | 5.04 | 4.94 | 5.01 | 5.01 | 0.0 (0.0%) | 1,971,802 |
| 19 Oct 2020 | CNY | 5.07 | 5.15 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 2,729,500 |
| 16 Oct 2020 | CNY | 5 | 5.12 | 4.94 | 5.07 | 5.07 | +0.07 (+1.40%) | 2,361,000 |
| 15 Oct 2020 | CNY | 5.06 | 5.09 | 4.92 | 5 | 5 | -0.09 (-1.77%) | 2,563,100 |
| 14 Oct 2020 | CNY | 5.1 | 5.15 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 2,626,100 |
| 13 Oct 2020 | CNY | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,839,300 |
| 12 Oct 2020 | CNY | 4.98 | 5.1 | 4.97 | 5.1 | 5.1 | +0.13 (+2.62%) | 3,248,800 |
| 9 Oct 2020 | CNY | 4.9 | 5 | 4.9 | 4.97 | 4.97 | +0.09 (+1.84%) | 1,981,500 |
| 30 Sep 2020 | CNY | 4.89 | 4.91 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 2,072,800 |
| 29 Sep 2020 | CNY | 4.89 | 4.95 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,609,400 |
| 28 Sep 2020 | CNY | 5.02 | 5.05 | 4.88 | 4.88 | 4.88 | -0.13 (-2.59%) | 2,420,600 |
| 25 Sep 2020 | CNY | 5.04 | 5.1 | 4.95 | 5.01 | 5.01 | -0.04 (-0.79%) | 2,017,800 |
| 24 Sep 2020 | CNY | 5.24 | 5.26 | 5.03 | 5.05 | 5.05 | -0.22 (-4.17%) | 4,263,350 |
| 23 Sep 2020 | CNY | 5.25 | 5.3 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 1,787,291 |
| 22 Sep 2020 | CNY | 5.22 | 5.31 | 5.17 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,249,000 |
| 21 Sep 2020 | CNY | 5.29 | 5.34 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,595,500 |
| 18 Sep 2020 | CNY | 5.29 | 5.33 | 5.22 | 5.28 | 5.28 | +0.04 (+0.76%) | 2,191,100 |
| 17 Sep 2020 | CNY | 5.24 | 5.27 | 5.16 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,995,400 |
| 16 Sep 2020 | CNY | 5.31 | 5.31 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 2,409,800 |
| 15 Sep 2020 | CNY | 5.36 | 5.39 | 5.24 | 5.31 | 5.31 | -0.05 (-0.93%) | 3,869,500 |
| 14 Sep 2020 | CNY | 5.4 | 5.49 | 5.32 | 5.36 | 5.36 | -0.06 (-1.11%) | 5,340,992 |
| 11 Sep 2020 | CNY | 5.28 | 5.44 | 5.24 | 5.42 | 5.42 | +0.17 (+3.24%) | 5,072,395 |
| 10 Sep 2020 | CNY | 5.57 | 5.59 | 5.21 | 5.25 | 5.25 | -0.28 (-5.06%) | 8,162,400 |
| 9 Sep 2020 | CNY | 5.49 | 5.68 | 5.43 | 5.53 | 5.53 | 0.0 (0.0%) | 11,330,675 |
| 8 Sep 2020 | CNY | 5.43 | 5.59 | 5.36 | 5.53 | 5.53 | +0.16 (+2.98%) | 6,933,326 |
| 7 Sep 2020 | CNY | 5.5 | 5.51 | 5.33 | 5.37 | 5.37 | -0.06 (-1.10%) | 5,575,100 |
| 4 Sep 2020 | CNY | 5.36 | 5.44 | 5.21 | 5.43 | 5.43 | 0.0 (0.0%) | 4,216,400 |
| 3 Sep 2020 | CNY | 5.44 | 5.54 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 5,262,900 |
| 2 Sep 2020 | CNY | 5.38 | 5.51 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,485,230 |
| 1 Sep 2020 | CNY | 5.33 | 5.39 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 3,013,800 |
