| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 3.95 | 4.01 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 3,272,162 |
| 9 Oct 2020 | CNY | 3.86 | 3.96 | 3.85 | 3.94 | 3.94 | +0.11 (+2.87%) | 3,201,794 |
| 30 Sep 2020 | CNY | 3.87 | 3.89 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 2,293,692 |
| 29 Sep 2020 | CNY | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 2,310,857 |
| 28 Sep 2020 | CNY | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 1,577,292 |
| 25 Sep 2020 | CNY | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,712,600 |
| 24 Sep 2020 | CNY | 4.01 | 4.02 | 3.91 | 3.91 | 3.91 | -0.12 (-2.98%) | 4,131,200 |
| 23 Sep 2020 | CNY | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,068,136 |
| 22 Sep 2020 | CNY | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.09 (-2.18%) | 3,705,249 |
| 21 Sep 2020 | CNY | 4.16 | 4.16 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,623,110 |
| 18 Sep 2020 | CNY | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,474,211 |
| 17 Sep 2020 | CNY | 4.07 | 4.13 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,977,630 |
| 16 Sep 2020 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 2,753,200 |
| 15 Sep 2020 | CNY | 4.07 | 4.07 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,815,970 |
| 14 Sep 2020 | CNY | 4.05 | 4.09 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,406,801 |
| 11 Sep 2020 | CNY | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 3,587,400 |
| 10 Sep 2020 | CNY | 4.15 | 4.17 | 4.01 | 4.02 | 4.02 | -0.12 (-2.90%) | 6,128,900 |
| 9 Sep 2020 | CNY | 4.1 | 4.18 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 5,846,911 |
| 8 Sep 2020 | CNY | 4.1 | 4.14 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,269,010 |
| 7 Sep 2020 | CNY | 4.17 | 4.19 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 4,832,212 |
| 4 Sep 2020 | CNY | 4.13 | 4.16 | 4.08 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,111,000 |
| 3 Sep 2020 | CNY | 4.19 | 4.23 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 4,434,700 |
| 2 Sep 2020 | CNY | 4.29 | 4.29 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,729,200 |
| 1 Sep 2020 | CNY | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 3,426,202 |
| 31 Aug 2020 | CNY | 4.33 | 4.36 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,552,100 |
| 28 Aug 2020 | CNY | 4.28 | 4.33 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 6,441,500 |
| 27 Aug 2020 | CNY | 4.22 | 4.28 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 5,182,600 |
| 26 Aug 2020 | CNY | 4.35 | 4.37 | 4.19 | 4.22 | 4.22 | -0.13 (-2.99%) | 9,086,897 |
| 25 Aug 2020 | CNY | 4.41 | 4.47 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 6,611,707 |
| 24 Aug 2020 | CNY | 4.4 | 4.49 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 6,477,101 |
