| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 3.6154 | 3.7077 | 3.6 | 3.6923 | 3.6923 | +0.085 (+2.34%) | 18,276,927 |
| 9 Oct 2020 | CNY | 3.5077 | 3.6539 | 3.4923 | 3.6077 | 3.6077 | +0.154 (+4.45%) | 16,700,515 |
| 30 Sep 2020 | CNY | 3.4923 | 3.5231 | 3.4462 | 3.4539 | 3.4539 | -0.046 (-1.32%) | 6,948,697 |
| 29 Sep 2020 | CNY | 3.5231 | 3.5692 | 3.4846 | 3.5 | 3.5 | -0.015 (-0.44%) | 7,376,694 |
| 28 Sep 2020 | CNY | 3.4539 | 3.5462 | 3.4308 | 3.5154 | 3.5154 | +0.085 (+2.47%) | 13,420,741 |
| 25 Sep 2020 | CNY | 3.4462 | 3.4769 | 3.4077 | 3.4308 | 3.4308 | +0.008 (+0.22%) | 6,180,255 |
| 24 Sep 2020 | CNY | 3.5308 | 3.5308 | 3.4077 | 3.4231 | 3.4231 | -0.123 (-3.47%) | 12,978,160 |
| 23 Sep 2020 | CNY | 3.6308 | 3.6462 | 3.5385 | 3.5462 | 3.5462 | -0.069 (-1.91%) | 13,069,108 |
| 22 Sep 2020 | CNY | 3.6385 | 3.6923 | 3.6154 | 3.6154 | 3.6154 | -0.1 (-2.69%) | 10,732,460 |
| 21 Sep 2020 | CNY | 3.7231 | 3.7692 | 3.7 | 3.7154 | 3.7154 | -0.008 (-0.21%) | 10,168,585 |
| 18 Sep 2020 | CNY | 3.6154 | 3.7385 | 3.6 | 3.7231 | 3.7231 | +0.108 (+2.98%) | 16,766,661 |
| 17 Sep 2020 | CNY | 3.6308 | 3.6385 | 3.5923 | 3.6154 | 3.6154 | -0.015 (-0.42%) | 6,986,630 |
| 16 Sep 2020 | CNY | 3.6385 | 3.6846 | 3.6154 | 3.6308 | 3.6308 | -0.038 (-1.05%) | 8,519,461 |
| 15 Sep 2020 | CNY | 3.6308 | 3.7231 | 3.5923 | 3.6692 | 3.6692 | +0.038 (+1.06%) | 12,612,559 |
| 14 Sep 2020 | CNY | 3.6539 | 3.6692 | 3.6154 | 3.6308 | 3.6308 | -0.023 (-0.63%) | 8,249,034 |
| 11 Sep 2020 | CNY | 3.6923 | 3.7 | 3.6 | 3.6539 | 3.6539 | -0.046 (-1.25%) | 12,500,034 |
| 10 Sep 2020 | CNY | 3.8 | 3.8308 | 3.6923 | 3.7 | 3.7 | -0.061 (-1.63%) | 18,197,517 |
| 9 Sep 2020 | CNY | 3.7385 | 3.8308 | 3.7308 | 3.7615 | 3.7615 | -0.015 (-0.41%) | 23,691,119 |
| 8 Sep 2020 | CNY | 3.7077 | 3.8077 | 3.6846 | 3.7769 | 3.7769 | +0.077 (+2.08%) | 14,868,461 |
| 7 Sep 2020 | CNY | 3.7308 | 3.7692 | 3.6923 | 3.7 | 3.7 | -0.023 (-0.62%) | 9,359,281 |
| 4 Sep 2020 | CNY | 3.7231 | 3.7385 | 3.7 | 3.7231 | 3.7231 | -0.061 (-1.63%) | 10,220,624 |
| 3 Sep 2020 | CNY | 3.7615 | 3.8308 | 3.7385 | 3.7846 | 3.7846 | +0.046 (+1.23%) | 15,568,321 |
| 2 Sep 2020 | CNY | 3.7615 | 3.7692 | 3.7 | 3.7385 | 3.7385 | -0.015 (-0.41%) | 8,884,474 |
| 1 Sep 2020 | CNY | 3.7539 | 3.7615 | 3.7231 | 3.7539 | 3.7539 | -0.008 (-0.20%) | 7,316,297 |
| 31 Aug 2020 | CNY | 3.7539 | 3.8 | 3.7462 | 3.7615 | 3.7615 | +0.015 (+0.41%) | 13,361,244 |
| 28 Aug 2020 | CNY | 3.6923 | 3.7539 | 3.6539 | 3.7462 | 3.7462 | +0.038 (+1.04%) | 10,508,903 |
| 27 Aug 2020 | CNY | 3.6923 | 3.7308 | 3.6846 | 3.7077 | 3.7077 | 0.0 (0.0%) | 9,576,931 |
| 26 Aug 2020 | CNY | 3.7539 | 3.7846 | 3.7077 | 3.7077 | 3.7077 | -0.061 (-1.63%) | 12,324,026 |
| 25 Aug 2020 | CNY | 3.8385 | 3.8385 | 3.7615 | 3.7692 | 3.7692 | -0.038 (-1.01%) | 13,629,697 |
| 24 Aug 2020 | CNY | 3.8077 | 3.8231 | 3.7615 | 3.8077 | 3.8077 | 0.0 (0.0%) | 13,021,866 |
