| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 3.92 | 3.95 | 3.84 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,024,900 |
| 16 Oct 2020 | CNY | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,979,903 |
| 15 Oct 2020 | CNY | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 2,560,751 |
| 14 Oct 2020 | CNY | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,294,100 |
| 13 Oct 2020 | CNY | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,366,122 |
| 12 Oct 2020 | CNY | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,407,050 |
| 9 Oct 2020 | CNY | 3.79 | 3.84 | 3.78 | 3.82 | 3.82 | +0.05 (+1.33%) | 2,043,722 |
| 30 Sep 2020 | CNY | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 1,417,950 |
| 29 Sep 2020 | CNY | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,340,989 |
| 28 Sep 2020 | CNY | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,186,715 |
| 25 Sep 2020 | CNY | 3.8 | 3.83 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,103,700 |
| 24 Sep 2020 | CNY | 3.86 | 3.86 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,478,150 |
| 23 Sep 2020 | CNY | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,944,850 |
| 22 Sep 2020 | CNY | 3.9 | 3.91 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 3,714,631 |
| 21 Sep 2020 | CNY | 3.94 | 3.95 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,570,150 |
| 18 Sep 2020 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,472,889 |
| 17 Sep 2020 | CNY | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,221,400 |
| 16 Sep 2020 | CNY | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 4,258,420 |
| 15 Sep 2020 | CNY | 4 | 4.04 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 5,265,602 |
| 14 Sep 2020 | CNY | 3.86 | 4.06 | 3.82 | 4.04 | 4.04 | +0.18 (+4.66%) | 11,614,700 |
| 11 Sep 2020 | CNY | 3.84 | 3.88 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,402,831 |
| 10 Sep 2020 | CNY | 4.05 | 4.09 | 3.86 | 3.88 | 3.88 | -0.16 (-3.96%) | 9,103,866 |
| 9 Sep 2020 | CNY | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | +0.08 (+2.02%) | 14,388,501 |
| 8 Sep 2020 | CNY | 3.91 | 3.97 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 3,918,851 |
| 7 Sep 2020 | CNY | 3.91 | 4.01 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,113,910 |
| 4 Sep 2020 | CNY | 3.85 | 3.91 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,481,723 |
| 3 Sep 2020 | CNY | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,652,700 |
| 2 Sep 2020 | CNY | 3.9 | 3.93 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,847,403 |
| 1 Sep 2020 | CNY | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,552,401 |
| 31 Aug 2020 | CNY | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,532,201 |
