| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 4.18 | 4.22 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 4,634,500 |
| 16 Oct 2020 | CNY | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,712,700 |
| 15 Oct 2020 | CNY | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 3,268,516 |
| 14 Oct 2020 | CNY | 4.25 | 4.27 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 13,886,666 |
| 13 Oct 2020 | CNY | 4.24 | 4.28 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 7,382,901 |
| 12 Oct 2020 | CNY | 4.24 | 4.3 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 13,182,074 |
| 9 Oct 2020 | CNY | 4.16 | 4.27 | 4.15 | 4.24 | 4.24 | +0.11 (+2.66%) | 3,832,262 |
| 30 Sep 2020 | CNY | 4.19 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,807,596 |
| 29 Sep 2020 | CNY | 4.18 | 4.24 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 3,431,100 |
| 28 Sep 2020 | CNY | 4.29 | 4.29 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 5,030,804 |
| 25 Sep 2020 | CNY | 4.35 | 4.36 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 7,297,590 |
| 24 Sep 2020 | CNY | 4.32 | 4.37 | 4.25 | 4.34 | 4.34 | 0.0 (0.0%) | 10,882,602 |
| 23 Sep 2020 | CNY | 4.37 | 4.4 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 7,749,700 |
| 22 Sep 2020 | CNY | 4.42 | 4.53 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 11,603,819 |
| 21 Sep 2020 | CNY | 4.55 | 4.69 | 4.41 | 4.44 | 4.44 | -0.17 (-3.69%) | 20,852,875 |
| 18 Sep 2020 | CNY | 4.19 | 4.61 | 4.16 | 4.61 | 4.61 | +0.42 (+10.02%) | 25,001,053 |
| 17 Sep 2020 | CNY | 4.17 | 4.22 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 3,503,869 |
| 16 Sep 2020 | CNY | 4.2 | 4.21 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,491,451 |
| 15 Sep 2020 | CNY | 4.18 | 4.26 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,976,136 |
| 14 Sep 2020 | CNY | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | +0.06 (+1.46%) | 3,838,210 |
| 11 Sep 2020 | CNY | 4.11 | 4.14 | 3.99 | 4.12 | 4.12 | -0.01 (-0.24%) | 6,775,438 |
| 10 Sep 2020 | CNY | 4.36 | 4.39 | 4.11 | 4.13 | 4.13 | -0.21 (-4.84%) | 12,390,741 |
| 9 Sep 2020 | CNY | 4.32 | 4.43 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 13,688,003 |
| 8 Sep 2020 | CNY | 4.31 | 4.38 | 4.28 | 4.34 | 4.34 | +0.05 (+1.17%) | 9,638,965 |
| 7 Sep 2020 | CNY | 4.24 | 4.41 | 4.23 | 4.29 | 4.29 | +0.05 (+1.18%) | 12,736,941 |
| 4 Sep 2020 | CNY | 4.23 | 4.26 | 4.19 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,526,478 |
| 3 Sep 2020 | CNY | 4.25 | 4.3 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 8,555,214 |
| 2 Sep 2020 | CNY | 4.32 | 4.33 | 4.23 | 4.28 | 4.28 | -0.1 (-2.28%) | 23,093,553 |
| 1 Sep 2020 | CNY | 4.26 | 4.69 | 4.24 | 4.38 | 4.38 | +0.12 (+2.82%) | 45,637,681 |
| 31 Aug 2020 | CNY | 4.33 | 4.36 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 6,311,782 |
