| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 3.78 | 3.9 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 3,203,630 |
| 16 Oct 2020 | CNY | 3.81 | 3.82 | 3.77 | 3.79 | 3.79 | +0.01 (+0.26%) | 2,052,033 |
| 15 Oct 2020 | CNY | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 3,229,103 |
| 14 Oct 2020 | CNY | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -0.11 (-2.80%) | 4,978,500 |
| 13 Oct 2020 | CNY | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 4,147,376 |
| 12 Oct 2020 | CNY | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 4,965,663 |
| 9 Oct 2020 | CNY | 3.88 | 4 | 3.85 | 3.92 | 3.92 | +0.08 (+2.08%) | 4,702,079 |
| 30 Sep 2020 | CNY | 3.74 | 3.95 | 3.74 | 3.84 | 3.84 | +0.09 (+2.40%) | 6,284,317 |
| 29 Sep 2020 | CNY | 3.73 | 3.79 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 4,508,214 |
| 28 Sep 2020 | CNY | 3.81 | 3.85 | 3.72 | 3.72 | 3.72 | -0.1 (-2.62%) | 4,545,800 |
| 25 Sep 2020 | CNY | 3.89 | 3.94 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 4,105,800 |
| 24 Sep 2020 | CNY | 4.01 | 4.03 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 6,662,360 |
| 23 Sep 2020 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 3,756,403 |
| 22 Sep 2020 | CNY | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 5,539,428 |
| 21 Sep 2020 | CNY | 4.1 | 4.18 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 4,998,513 |
| 18 Sep 2020 | CNY | 4.07 | 4.15 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 5,762,800 |
| 17 Sep 2020 | CNY | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 4,577,400 |
| 16 Sep 2020 | CNY | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,361,009 |
| 15 Sep 2020 | CNY | 4.08 | 4.1 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 6,520,294 |
| 14 Sep 2020 | CNY | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -0.06 (-1.45%) | 7,779,901 |
| 11 Sep 2020 | CNY | 4.04 | 4.18 | 4.01 | 4.15 | 4.15 | +0.05 (+1.22%) | 7,544,040 |
| 10 Sep 2020 | CNY | 4.27 | 4.37 | 4.09 | 4.1 | 4.1 | -0.14 (-3.30%) | 11,068,799 |
| 9 Sep 2020 | CNY | 4.25 | 4.44 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 14,659,300 |
| 8 Sep 2020 | CNY | 4.31 | 4.34 | 4.16 | 4.24 | 4.24 | -0.07 (-1.62%) | 13,942,125 |
| 7 Sep 2020 | CNY | 4.5 | 4.58 | 4.23 | 4.31 | 4.31 | -0.1 (-2.27%) | 31,679,899 |
| 4 Sep 2020 | CNY | 4.01 | 4.41 | 3.96 | 4.41 | 4.41 | +0.4 (+9.98%) | 17,251,813 |
| 3 Sep 2020 | CNY | 4.07 | 4.11 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 7,453,298 |
| 2 Sep 2020 | CNY | 4.18 | 4.19 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,337,677 |
| 1 Sep 2020 | CNY | 4.25 | 4.29 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 8,620,470 |
| 31 Aug 2020 | CNY | 4.27 | 4.35 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 8,763,500 |
