| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 3,285,000 |
| 30 Sep 2020 | CNY | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,274,177 |
| 29 Sep 2020 | CNY | 1.8 | 1.8 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 8,539,490 |
| 28 Sep 2020 | CNY | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 8,563,300 |
| 25 Sep 2020 | CNY | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,559,300 |
| 24 Sep 2020 | CNY | 1.92 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 4,026,300 |
| 23 Sep 2020 | CNY | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 3,017,901 |
| 22 Sep 2020 | CNY | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,981,965 |
| 21 Sep 2020 | CNY | 2.02 | 2.03 | 1.93 | 1.95 | 1.95 | -0.07 (-3.47%) | 6,234,901 |
| 18 Sep 2020 | CNY | 2.03 | 2.04 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,123,905 |
| 17 Sep 2020 | CNY | 1.97 | 2.08 | 1.96 | 2.03 | 2.03 | +0.05 (+2.53%) | 8,593,583 |
| 16 Sep 2020 | CNY | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 3,396,000 |
| 15 Sep 2020 | CNY | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 6,181,026 |
| 14 Sep 2020 | CNY | 1.95 | 2 | 1.92 | 1.97 | 1.97 | -0.02 (-1.01%) | 9,491,901 |
| 11 Sep 2020 | CNY | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -0.08 (-3.86%) | 14,409,821 |
| 10 Sep 2020 | CNY | 1.98 | 2.08 | 1.97 | 2.07 | 2.07 | +0.09 (+4.55%) | 19,698,443 |
| 9 Sep 2020 | CNY | 1.91 | 1.98 | 1.89 | 1.98 | 1.98 | +0.06 (+3.13%) | 8,929,796 |
| 8 Sep 2020 | CNY | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 4,640,700 |
| 7 Sep 2020 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 3,664,631 |
| 4 Sep 2020 | CNY | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 3,337,073 |
| 3 Sep 2020 | CNY | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,512,900 |
| 2 Sep 2020 | CNY | 1.89 | 1.94 | 1.83 | 1.89 | 1.89 | 0.0 (0.0%) | 3,959,200 |
| 1 Sep 2020 | CNY | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 3,068,265 |
| 31 Aug 2020 | CNY | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,879,100 |
| 28 Aug 2020 | CNY | 1.8 | 1.9 | 1.79 | 1.88 | 1.88 | +0.07 (+3.87%) | 4,783,917 |
| 27 Aug 2020 | CNY | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,907,398 |
| 26 Aug 2020 | CNY | 1.9 | 1.91 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 3,675,800 |
| 25 Aug 2020 | CNY | 1.9 | 1.95 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 4,588,500 |
| 24 Aug 2020 | CNY | 1.89 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 4,386,065 |
| 21 Aug 2020 | CNY | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 5,275,510 |
