| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.65 | 4.74 | 4.64 | 4.72 | 4.72 | +0.09 (+1.94%) | 3,471,916 |
| 9 Oct 2020 | CNY | 4.55 | 4.68 | 4.55 | 4.63 | 4.63 | +0.11 (+2.43%) | 3,423,757 |
| 30 Sep 2020 | CNY | 4.54 | 4.55 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,054,516 |
| 29 Sep 2020 | CNY | 4.52 | 4.54 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 1,620,432 |
| 28 Sep 2020 | CNY | 4.57 | 4.63 | 4.48 | 4.48 | 4.48 | -0.06 (-1.32%) | 2,607,673 |
| 25 Sep 2020 | CNY | 4.66 | 4.67 | 4.54 | 4.54 | 4.54 | -0.08 (-1.73%) | 2,989,211 |
| 24 Sep 2020 | CNY | 4.73 | 4.75 | 4.6 | 4.62 | 4.62 | -0.14 (-2.94%) | 3,606,740 |
| 23 Sep 2020 | CNY | 4.79 | 4.8 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 2,080,940 |
| 22 Sep 2020 | CNY | 4.81 | 4.84 | 4.73 | 4.77 | 4.77 | -0.06 (-1.24%) | 2,289,598 |
| 21 Sep 2020 | CNY | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 2,446,883 |
| 18 Sep 2020 | CNY | 4.79 | 4.83 | 4.72 | 4.83 | 4.83 | +0.04 (+0.84%) | 2,582,060 |
| 17 Sep 2020 | CNY | 4.82 | 4.82 | 4.72 | 4.79 | 4.79 | -0.03 (-0.62%) | 3,069,040 |
| 16 Sep 2020 | CNY | 4.85 | 4.87 | 4.78 | 4.82 | 4.82 | -0.03 (-0.62%) | 3,086,750 |
| 15 Sep 2020 | CNY | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 5,090,555 |
| 14 Sep 2020 | CNY | 4.93 | 5 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 4,040,983 |
| 11 Sep 2020 | CNY | 4.77 | 5.01 | 4.74 | 4.93 | 4.93 | +0.11 (+2.28%) | 8,230,424 |
| 10 Sep 2020 | CNY | 4.85 | 4.86 | 4.72 | 4.82 | 4.82 | -0.02 (-0.41%) | 7,433,496 |
| 9 Sep 2020 | CNY | 4.9 | 4.9 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 5,372,849 |
| 8 Sep 2020 | CNY | 4.85 | 4.9 | 4.79 | 4.9 | 4.9 | +0.03 (+0.62%) | 5,380,971 |
| 7 Sep 2020 | CNY | 4.95 | 4.99 | 4.78 | 4.87 | 4.87 | -0.09 (-1.81%) | 7,711,519 |
| 4 Sep 2020 | CNY | 4.96 | 4.99 | 4.85 | 4.96 | 4.96 | -0.07 (-1.39%) | 7,041,373 |
| 3 Sep 2020 | CNY | 5.05 | 5.14 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 6,822,210 |
| 2 Sep 2020 | CNY | 5.06 | 5.14 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 7,775,890 |
| 1 Sep 2020 | CNY | 5.19 | 5.19 | 5.03 | 5.07 | 5.07 | -0.13 (-2.50%) | 11,143,411 |
| 31 Aug 2020 | CNY | 5.17 | 5.32 | 5.12 | 5.2 | 5.2 | -0.07 (-1.33%) | 11,749,204 |
| 28 Aug 2020 | CNY | 5.21 | 5.3 | 5.08 | 5.27 | 5.27 | +0.03 (+0.57%) | 10,151,873 |
| 27 Aug 2020 | CNY | 5.27 | 5.27 | 5.18 | 5.24 | 5.24 | +0.01 (+0.19%) | 5,803,814 |
| 26 Aug 2020 | CNY | 5.4 | 5.46 | 5.18 | 5.23 | 5.23 | -0.17 (-3.15%) | 12,072,719 |
| 25 Aug 2020 | CNY | 5.42 | 5.59 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 13,546,434 |
| 24 Aug 2020 | CNY | 5.34 | 5.47 | 5.27 | 5.42 | 5.42 | +0.13 (+2.46%) | 13,446,803 |
