| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.11 | 5.33 | 5.11 | 5.31 | 5.31 | +0.21 (+4.12%) | 13,520,000 |
| 9 Oct 2020 | CNY | 5.04 | 5.15 | 5.03 | 5.1 | 5.1 | +0.13 (+2.62%) | 9,865,500 |
| 30 Sep 2020 | CNY | 5 | 5.03 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 8,425,000 |
| 29 Sep 2020 | CNY | 4.85 | 5.04 | 4.82 | 4.97 | 4.97 | +0.13 (+2.69%) | 11,348,284 |
| 28 Sep 2020 | CNY | 4.99 | 5.04 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 12,082,122 |
| 25 Sep 2020 | CNY | 4.95 | 5.03 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 9,508,900 |
| 24 Sep 2020 | CNY | 5.14 | 5.2 | 4.93 | 4.95 | 4.95 | -0.24 (-4.62%) | 15,412,800 |
| 23 Sep 2020 | CNY | 5.15 | 5.25 | 5.13 | 5.19 | 5.19 | +0.05 (+0.97%) | 13,351,031 |
| 22 Sep 2020 | CNY | 5.17 | 5.27 | 5.09 | 5.14 | 5.14 | -0.09 (-1.72%) | 13,105,000 |
| 21 Sep 2020 | CNY | 5.25 | 5.34 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 16,011,370 |
| 18 Sep 2020 | CNY | 5.29 | 5.31 | 5.16 | 5.26 | 5.26 | -0.05 (-0.94%) | 17,121,356 |
| 17 Sep 2020 | CNY | 5.24 | 5.38 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 18,277,473 |
| 16 Sep 2020 | CNY | 5.36 | 5.41 | 5.18 | 5.24 | 5.24 | -0.12 (-2.24%) | 20,541,925 |
| 15 Sep 2020 | CNY | 5.42 | 5.58 | 5.28 | 5.36 | 5.36 | -0.1 (-1.83%) | 28,944,645 |
| 14 Sep 2020 | CNY | 5.18 | 5.47 | 5.14 | 5.46 | 5.46 | +0.29 (+5.61%) | 33,896,430 |
| 11 Sep 2020 | CNY | 4.94 | 5.27 | 4.85 | 5.17 | 5.17 | +0.11 (+2.17%) | 29,675,175 |
| 10 Sep 2020 | CNY | 5.61 | 5.61 | 4.85 | 5.06 | 5.06 | -0.62 (-10.92%) | 59,244,406 |
| 9 Sep 2020 | CNY | 6.38 | 6.43 | 5.66 | 5.68 | 5.68 | -0.94 (-14.20%) | 80,477,157 |
| 8 Sep 2020 | CNY | 6 | 6.77 | 5.99 | 6.62 | 6.62 | +0.64 (+10.70%) | 82,310,213 |
| 7 Sep 2020 | CNY | 5.84 | 6.35 | 5.78 | 5.98 | 5.98 | +0.1 (+1.70%) | 67,954,378 |
| 4 Sep 2020 | CNY | 5.52 | 5.94 | 5.33 | 5.88 | 5.88 | +0.21 (+3.70%) | 60,229,322 |
| 3 Sep 2020 | CNY | 5.59 | 5.75 | 5.48 | 5.67 | 5.67 | +0.04 (+0.71%) | 43,908,970 |
| 2 Sep 2020 | CNY | 5.43 | 5.85 | 5.43 | 5.63 | 5.63 | +0.38 (+7.24%) | 56,721,554 |
| 1 Sep 2020 | CNY | 5.12 | 5.25 | 5.04 | 5.25 | 5.25 | +0.17 (+3.35%) | 19,803,695 |
| 31 Aug 2020 | CNY | 5.3 | 5.36 | 5.07 | 5.08 | 5.08 | -0.22 (-4.15%) | 23,793,908 |
| 28 Aug 2020 | CNY | 5.26 | 5.47 | 5.19 | 5.3 | 5.3 | -0.06 (-1.12%) | 29,376,656 |
| 27 Aug 2020 | CNY | 5.06 | 5.45 | 4.97 | 5.36 | 5.36 | +0.3 (+5.93%) | 42,905,918 |
| 26 Aug 2020 | CNY | 5.13 | 5.28 | 4.96 | 5.06 | 5.06 | -0.07 (-1.36%) | 27,628,106 |
| 25 Aug 2020 | CNY | 4.91 | 5.23 | 4.87 | 5.13 | 5.13 | +0.23 (+4.69%) | 37,786,918 |
| 24 Aug 2020 | CNY | 4.84 | 4.98 | 4.63 | 4.9 | 4.9 | +0.09 (+1.87%) | 17,001,939 |
