| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 3.9 | 4.03 | 3.88 | 4.02 | 4.02 | +0.12 (+3.08%) | 55,044,947 |
| 9 Oct 2020 | CNY | 3.88 | 3.95 | 3.84 | 3.9 | 3.9 | +0.1 (+2.63%) | 40,841,059 |
| 30 Sep 2020 | CNY | 3.92 | 3.93 | 3.73 | 3.8 | 3.8 | -0.12 (-3.06%) | 62,800,259 |
| 29 Sep 2020 | CNY | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 44,205,261 |
| 28 Sep 2020 | CNY | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 33,016,249 |
| 25 Sep 2020 | CNY | 4.02 | 4.03 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 46,149,520 |
| 24 Sep 2020 | CNY | 4.08 | 4.09 | 3.95 | 3.96 | 3.96 | -0.13 (-3.18%) | 71,650,934 |
| 23 Sep 2020 | CNY | 4.13 | 4.19 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 66,433,849 |
| 22 Sep 2020 | CNY | 4.16 | 4.29 | 4.1 | 4.11 | 4.11 | -0.15 (-3.52%) | 87,056,919 |
| 21 Sep 2020 | CNY | 4.39 | 4.54 | 4.22 | 4.26 | 4.26 | -0.11 (-2.52%) | 117,403,144 |
| 18 Sep 2020 | CNY | 4.39 | 4.45 | 4.21 | 4.37 | 4.37 | -0.02 (-0.46%) | 137,490,565 |
| 17 Sep 2020 | CNY | 4.3 | 4.5 | 4.25 | 4.39 | 4.39 | +0.08 (+1.86%) | 237,704,811 |
| 16 Sep 2020 | CNY | 3.91 | 4.31 | 3.86 | 4.31 | 4.31 | +0.39 (+9.95%) | 158,796,499 |
| 15 Sep 2020 | CNY | 4.1 | 4.14 | 3.88 | 3.92 | 3.92 | -0.28 (-6.67%) | 133,769,486 |
| 14 Sep 2020 | CNY | 4.23 | 4.34 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 117,772,143 |
| 11 Sep 2020 | CNY | 4.12 | 4.37 | 4.03 | 4.21 | 4.21 | 0.0 (0.0%) | 134,720,208 |
| 10 Sep 2020 | CNY | 4.24 | 4.28 | 4.03 | 4.21 | 4.21 | +0.06 (+1.45%) | 155,929,276 |
| 9 Sep 2020 | CNY | 4.13 | 4.4 | 4.07 | 4.15 | 4.15 | -0.01 (-0.24%) | 236,534,689 |
| 8 Sep 2020 | CNY | 3.78 | 4.16 | 3.68 | 4.16 | 4.16 | +0.38 (+10.05%) | 198,144,051 |
| 7 Sep 2020 | CNY | 3.85 | 3.96 | 3.74 | 3.78 | 3.78 | -0.13 (-3.32%) | 141,008,360 |
| 4 Sep 2020 | CNY | 4.07 | 4.14 | 3.91 | 3.91 | 3.91 | -0.43 (-9.91%) | 234,445,675 |
| 3 Sep 2020 | CNY | 4.5 | 4.55 | 4.16 | 4.34 | 4.34 | +0.06 (+1.40%) | 381,282,140 |
| 2 Sep 2020 | CNY | 4.01 | 4.28 | 4 | 4.28 | 4.28 | +0.39 (+10.03%) | 124,766,277 |
| 1 Sep 2020 | CNY | 4 | 4 | 3.71 | 3.89 | 3.89 | +0.25 (+6.87%) | 324,272,444 |
| 31 Aug 2020 | CNY | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | +0.33 (+9.97%) | 42,006,410 |
| 28 Aug 2020 | CNY | 3.26 | 3.31 | 3.22 | 3.31 | 3.31 | +0.04 (+1.22%) | 29,416,388 |
| 27 Aug 2020 | CNY | 3.25 | 3.27 | 3.19 | 3.27 | 3.27 | +0.02 (+0.62%) | 33,064,331 |
| 26 Aug 2020 | CNY | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -0.1 (-2.99%) | 43,166,767 |
| 25 Aug 2020 | CNY | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 40,374,175 |
| 24 Aug 2020 | CNY | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 46,959,369 |
