| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 4,803,122 |
| 9 Oct 2020 | CNY | 4.57 | 4.64 | 4.57 | 4.61 | 4.61 | +0.07 (+1.54%) | 3,161,831 |
| 30 Sep 2020 | CNY | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,233,800 |
| 29 Sep 2020 | CNY | 4.53 | 4.6 | 4.53 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,752,620 |
| 28 Sep 2020 | CNY | 4.6 | 4.62 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 3,468,805 |
| 25 Sep 2020 | CNY | 4.57 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,231,412 |
| 24 Sep 2020 | CNY | 4.65 | 4.67 | 4.54 | 4.56 | 4.56 | -0.11 (-2.36%) | 8,062,530 |
| 23 Sep 2020 | CNY | 4.7 | 4.72 | 4.66 | 4.67 | 4.67 | -0.02 (-0.43%) | 3,308,880 |
| 22 Sep 2020 | CNY | 4.72 | 4.75 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 3,930,000 |
| 21 Sep 2020 | CNY | 4.76 | 4.77 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 6,248,581 |
| 18 Sep 2020 | CNY | 4.7 | 4.77 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 7,220,898 |
| 17 Sep 2020 | CNY | 4.7 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 3,687,980 |
| 16 Sep 2020 | CNY | 4.72 | 4.76 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,042,701 |
| 15 Sep 2020 | CNY | 4.73 | 4.74 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,771,061 |
| 14 Sep 2020 | CNY | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,534,079 |
| 11 Sep 2020 | CNY | 4.72 | 4.78 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,759,766 |
| 10 Sep 2020 | CNY | 4.93 | 4.93 | 4.73 | 4.74 | 4.74 | -0.16 (-3.27%) | 12,643,416 |
| 9 Sep 2020 | CNY | 4.81 | 4.93 | 4.81 | 4.9 | 4.9 | +0.07 (+1.45%) | 16,024,679 |
| 8 Sep 2020 | CNY | 4.78 | 4.85 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 7,002,865 |
| 7 Sep 2020 | CNY | 4.83 | 4.86 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 7,527,078 |
| 4 Sep 2020 | CNY | 4.78 | 4.83 | 4.74 | 4.82 | 4.82 | -0.01 (-0.21%) | 5,104,262 |
| 3 Sep 2020 | CNY | 4.84 | 4.89 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 6,233,629 |
| 2 Sep 2020 | CNY | 4.9 | 4.91 | 4.82 | 4.83 | 4.83 | -0.06 (-1.23%) | 9,523,426 |
| 1 Sep 2020 | CNY | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,480,901 |
| 31 Aug 2020 | CNY | 4.92 | 4.96 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 9,742,844 |
| 28 Aug 2020 | CNY | 4.84 | 4.94 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 8,325,170 |
| 27 Aug 2020 | CNY | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 5,032,903 |
| 26 Aug 2020 | CNY | 4.9 | 4.9 | 4.81 | 4.84 | 4.84 | -0.08 (-1.63%) | 8,669,790 |
| 25 Aug 2020 | CNY | 4.99 | 5.02 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 8,531,257 |
| 24 Aug 2020 | CNY | 4.92 | 5.02 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 9,094,604 |
