| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 3.96 | 4.04 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 3,019,334 |
| 9 Oct 2020 | CNY | 3.93 | 3.97 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 1,948,194 |
| 30 Sep 2020 | CNY | 3.9 | 3.92 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,327,500 |
| 29 Sep 2020 | CNY | 3.91 | 3.94 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,783,854 |
| 28 Sep 2020 | CNY | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,199,017 |
| 25 Sep 2020 | CNY | 3.99 | 4 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,876,444 |
| 24 Sep 2020 | CNY | 4.01 | 4.01 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,554,236 |
| 23 Sep 2020 | CNY | 4.02 | 4.03 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,499,100 |
| 22 Sep 2020 | CNY | 4.07 | 4.08 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 2,273,300 |
| 21 Sep 2020 | CNY | 4.13 | 4.13 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,937,810 |
| 18 Sep 2020 | CNY | 4.03 | 4.1 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 3,067,584 |
| 17 Sep 2020 | CNY | 4.03 | 4.06 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 1,581,900 |
| 16 Sep 2020 | CNY | 4.04 | 4.09 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,413,592 |
| 15 Sep 2020 | CNY | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,376,400 |
| 14 Sep 2020 | CNY | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,428,750 |
| 11 Sep 2020 | CNY | 4.01 | 4.06 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 3,809,428 |
| 10 Sep 2020 | CNY | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | -0.16 (-3.81%) | 5,896,200 |
| 9 Sep 2020 | CNY | 4.17 | 4.21 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 6,554,474 |
| 8 Sep 2020 | CNY | 4.11 | 4.19 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 3,596,449 |
| 7 Sep 2020 | CNY | 4.11 | 4.19 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 4,089,988 |
| 4 Sep 2020 | CNY | 4.07 | 4.14 | 4.04 | 4.13 | 4.13 | +0.02 (+0.49%) | 3,220,069 |
| 3 Sep 2020 | CNY | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 3,040,215 |
| 2 Sep 2020 | CNY | 4.17 | 4.18 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 2,894,940 |
| 1 Sep 2020 | CNY | 4.18 | 4.19 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 3,395,800 |
| 31 Aug 2020 | CNY | 4.22 | 4.27 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,145,201 |
| 28 Aug 2020 | CNY | 4.14 | 4.23 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 4,944,700 |
| 27 Aug 2020 | CNY | 4.1 | 4.17 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,911,569 |
| 26 Aug 2020 | CNY | 4.16 | 4.17 | 4.05 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,954,682 |
| 25 Aug 2020 | CNY | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,224,500 |
| 24 Aug 2020 | CNY | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 5,559,902 |
