| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | +0.09 (+2.23%) | 20,720,148 |
| 9 Oct 2020 | CNY | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | +0.1 (+2.54%) | 12,436,598 |
| 30 Sep 2020 | CNY | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 7,222,202 |
| 29 Sep 2020 | CNY | 3.94 | 3.98 | 3.93 | 3.96 | 3.96 | +0.04 (+1.02%) | 7,123,928 |
| 28 Sep 2020 | CNY | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,660,896 |
| 25 Sep 2020 | CNY | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 8,444,000 |
| 24 Sep 2020 | CNY | 4.06 | 4.07 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 13,811,200 |
| 23 Sep 2020 | CNY | 4.03 | 4.11 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 13,136,339 |
| 22 Sep 2020 | CNY | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 12,812,114 |
| 21 Sep 2020 | CNY | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 9,527,734 |
| 18 Sep 2020 | CNY | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 11,997,845 |
| 17 Sep 2020 | CNY | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 10,330,967 |
| 16 Sep 2020 | CNY | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 11,714,909 |
| 15 Sep 2020 | CNY | 4.1 | 4.1 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 14,887,598 |
| 14 Sep 2020 | CNY | 4.09 | 4.11 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 16,251,551 |
| 11 Sep 2020 | CNY | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.07 (-1.69%) | 24,959,361 |
| 10 Sep 2020 | CNY | 4.26 | 4.29 | 4.11 | 4.14 | 4.14 | -0.1 (-2.36%) | 29,082,400 |
| 9 Sep 2020 | CNY | 4.22 | 4.36 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 41,140,747 |
| 8 Sep 2020 | CNY | 4.15 | 4.28 | 4.11 | 4.27 | 4.27 | +0.13 (+3.14%) | 33,269,082 |
| 7 Sep 2020 | CNY | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 26,194,791 |
| 4 Sep 2020 | CNY | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | +0.02 (+0.48%) | 19,998,751 |
| 3 Sep 2020 | CNY | 4.27 | 4.35 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 36,567,345 |
| 2 Sep 2020 | CNY | 4.16 | 4.24 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 36,096,885 |
| 1 Sep 2020 | CNY | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 16,374,153 |
| 31 Aug 2020 | CNY | 4.19 | 4.22 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 20,252,722 |
| 28 Aug 2020 | CNY | 4.14 | 4.2 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 30,576,741 |
| 27 Aug 2020 | CNY | 4.2 | 4.23 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 25,873,892 |
| 26 Aug 2020 | CNY | 4.08 | 4.23 | 4.07 | 4.18 | 4.18 | +0.12 (+2.96%) | 49,508,416 |
| 25 Aug 2020 | CNY | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 13,087,728 |
| 24 Aug 2020 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 11,910,183 |
