| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 5.4 | 5.44 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 3,506,420 |
| 30 Sep 2020 | CNY | 5.47 | 5.47 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 3,338,680 |
| 29 Sep 2020 | CNY | 5.28 | 5.4 | 5.26 | 5.36 | 5.36 | 0.0 (0.0%) | 5,254,979 |
| 28 Sep 2020 | CNY | 5.25 | 5.41 | 5.18 | 5.36 | 5.36 | +0.21 (+4.08%) | 8,493,410 |
| 25 Sep 2020 | CNY | 5.19 | 5.19 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 3,058,157 |
| 24 Sep 2020 | CNY | 5.18 | 5.19 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,101,380 |
| 23 Sep 2020 | CNY | 5.14 | 5.19 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,415,580 |
| 22 Sep 2020 | CNY | 5.13 | 5.17 | 5.07 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,665,760 |
| 21 Sep 2020 | CNY | 5.16 | 5.23 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,537,621 |
| 18 Sep 2020 | CNY | 5.18 | 5.22 | 5.11 | 5.18 | 5.18 | 0.0 (0.0%) | 3,911,220 |
| 17 Sep 2020 | CNY | 5.27 | 5.3 | 5.14 | 5.18 | 5.18 | -0.05 (-0.96%) | 4,493,041 |
| 16 Sep 2020 | CNY | 5.14 | 5.32 | 4.97 | 5.23 | 5.23 | +0.09 (+1.75%) | 6,316,836 |
| 15 Sep 2020 | CNY | 5.25 | 5.44 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 12,459,895 |
| 14 Sep 2020 | CNY | 5.65 | 5.71 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 9,141,000 |
| 11 Sep 2020 | CNY | 5.7 | 5.72 | 5.44 | 5.69 | 5.69 | +0.1 (+1.79%) | 7,028,967 |
| 10 Sep 2020 | CNY | 5.53 | 5.65 | 5.51 | 5.59 | 5.59 | +0.1 (+1.82%) | 8,344,727 |
| 9 Sep 2020 | CNY | 5.49 | 5.53 | 5.42 | 5.49 | 5.49 | +0.09 (+1.67%) | 7,374,660 |
| 8 Sep 2020 | CNY | 5.43 | 5.48 | 5.33 | 5.4 | 5.4 | +0.11 (+2.08%) | 5,253,128 |
| 7 Sep 2020 | CNY | 5.44 | 5.44 | 5.23 | 5.29 | 5.29 | -0.08 (-1.49%) | 3,757,800 |
| 4 Sep 2020 | CNY | 5.35 | 5.39 | 5.24 | 5.37 | 5.37 | +0.02 (+0.37%) | 4,808,740 |
| 3 Sep 2020 | CNY | 5.48 | 5.48 | 5.28 | 5.35 | 5.35 | -0.04 (-0.74%) | 5,407,922 |
| 2 Sep 2020 | CNY | 5.39 | 5.62 | 5.28 | 5.39 | 5.39 | 0.0 (0.0%) | 8,508,280 |
| 1 Sep 2020 | CNY | 5.22 | 5.39 | 5.16 | 5.39 | 5.39 | +0.26 (+5.07%) | 8,808,941 |
| 31 Aug 2020 | CNY | 4.89 | 5.13 | 4.81 | 5.13 | 5.13 | +0.24 (+4.91%) | 7,560,083 |
| 28 Aug 2020 | CNY | 4.97 | 4.97 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 3,378,900 |
| 27 Aug 2020 | CNY | 5 | 5 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,671,408 |
| 26 Aug 2020 | CNY | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,681,119 |
| 25 Aug 2020 | CNY | 5.09 | 5.14 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 4,226,200 |
| 24 Aug 2020 | CNY | 5.18 | 5.19 | 5.03 | 5.09 | 5.09 | -0.05 (-0.97%) | 3,649,301 |
| 21 Aug 2020 | CNY | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 3,545,960 |
