| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.66 | 4.94 | 4.63 | 4.9 | 4.9 | +0.27 (+5.83%) | 25,464,514 |
| 9 Oct 2020 | CNY | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | +0.12 (+2.66%) | 10,083,053 |
| 30 Sep 2020 | CNY | 4.49 | 4.57 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 8,986,368 |
| 29 Sep 2020 | CNY | 4.46 | 4.55 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 10,254,585 |
| 28 Sep 2020 | CNY | 4.57 | 4.61 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 11,571,495 |
| 25 Sep 2020 | CNY | 4.71 | 4.73 | 4.53 | 4.57 | 4.57 | -0.14 (-2.97%) | 18,712,688 |
| 24 Sep 2020 | CNY | 4.82 | 4.9 | 4.7 | 4.71 | 4.71 | -0.11 (-2.28%) | 20,886,827 |
| 23 Sep 2020 | CNY | 4.92 | 5.04 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 30,861,252 |
| 22 Sep 2020 | CNY | 4.86 | 5.03 | 4.8 | 4.96 | 4.96 | +0.1 (+2.06%) | 40,416,088 |
| 21 Sep 2020 | CNY | 4.79 | 5.05 | 4.74 | 4.86 | 4.86 | +0.11 (+2.32%) | 44,268,234 |
| 18 Sep 2020 | CNY | 4.68 | 4.8 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 13,403,676 |
| 17 Sep 2020 | CNY | 4.79 | 4.79 | 4.67 | 4.7 | 4.7 | -0.09 (-1.88%) | 12,075,903 |
| 16 Sep 2020 | CNY | 4.69 | 4.83 | 4.66 | 4.79 | 4.79 | +0.07 (+1.48%) | 18,372,048 |
| 15 Sep 2020 | CNY | 4.82 | 4.83 | 4.67 | 4.72 | 4.72 | -0.08 (-1.67%) | 13,164,067 |
| 14 Sep 2020 | CNY | 4.72 | 4.84 | 4.69 | 4.8 | 4.8 | +0.11 (+2.35%) | 17,694,748 |
| 11 Sep 2020 | CNY | 4.6 | 4.71 | 4.6 | 4.69 | 4.69 | +0.09 (+1.96%) | 12,416,648 |
| 10 Sep 2020 | CNY | 4.81 | 4.84 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 16,405,347 |
| 9 Sep 2020 | CNY | 4.82 | 4.89 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 26,597,593 |
| 8 Sep 2020 | CNY | 4.85 | 4.88 | 4.75 | 4.85 | 4.85 | +0.1 (+2.11%) | 22,489,406 |
| 7 Sep 2020 | CNY | 4.86 | 4.89 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 31,104,285 |
| 4 Sep 2020 | CNY | 4.6 | 4.79 | 4.56 | 4.79 | 4.79 | +0.12 (+2.57%) | 25,162,020 |
| 3 Sep 2020 | CNY | 4.69 | 4.72 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 12,111,990 |
| 2 Sep 2020 | CNY | 4.7 | 4.76 | 4.62 | 4.73 | 4.73 | +0.08 (+1.72%) | 19,327,259 |
| 1 Sep 2020 | CNY | 4.63 | 4.76 | 4.61 | 4.65 | 4.65 | +0.1 (+2.20%) | 17,331,080 |
| 31 Aug 2020 | CNY | 4.55 | 4.65 | 4.51 | 4.55 | 4.55 | +0.11 (+2.48%) | 17,432,205 |
| 28 Aug 2020 | CNY | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 8,342,790 |
| 27 Aug 2020 | CNY | 4.34 | 4.36 | 4.27 | 4.36 | 4.36 | +0.04 (+0.93%) | 10,199,461 |
| 26 Aug 2020 | CNY | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | -0.13 (-2.92%) | 11,222,158 |
| 25 Aug 2020 | CNY | 4.48 | 4.52 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 7,705,908 |
| 24 Aug 2020 | CNY | 4.49 | 4.52 | 4.41 | 4.49 | 4.49 | +0.01 (+0.22%) | 9,035,650 |
