| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 3.21 | 3.24 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,381,200 |
| 19 Oct 2020 | CNY | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 7,115,192 |
| 16 Oct 2020 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 4,011,000 |
| 15 Oct 2020 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 4,798,297 |
| 14 Oct 2020 | CNY | 3.3 | 3.3 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 4,953,400 |
| 13 Oct 2020 | CNY | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 6,769,200 |
| 12 Oct 2020 | CNY | 3.27 | 3.32 | 3.25 | 3.29 | 3.29 | +0.07 (+2.17%) | 10,143,694 |
| 9 Oct 2020 | CNY | 3.2 | 3.24 | 3.17 | 3.22 | 3.22 | +0.08 (+2.55%) | 6,640,496 |
| 30 Sep 2020 | CNY | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 4,903,000 |
| 29 Sep 2020 | CNY | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,636,619 |
| 28 Sep 2020 | CNY | 3.18 | 3.23 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,013,900 |
| 25 Sep 2020 | CNY | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 3,989,100 |
| 24 Sep 2020 | CNY | 3.27 | 3.27 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 10,605,355 |
| 23 Sep 2020 | CNY | 3.27 | 3.32 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 6,861,035 |
| 22 Sep 2020 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 6,443,104 |
| 21 Sep 2020 | CNY | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 7,639,163 |
| 18 Sep 2020 | CNY | 3.29 | 3.32 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 8,491,927 |
| 17 Sep 2020 | CNY | 3.29 | 3.31 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 6,348,990 |
| 16 Sep 2020 | CNY | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,194,408 |
| 15 Sep 2020 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 6,779,400 |
| 14 Sep 2020 | CNY | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 8,472,467 |
| 11 Sep 2020 | CNY | 3.3 | 3.33 | 3.25 | 3.3 | 3.3 | -0.04 (-1.20%) | 10,515,883 |
| 10 Sep 2020 | CNY | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 15,949,636 |
| 9 Sep 2020 | CNY | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | +0.06 (+1.79%) | 17,274,400 |
| 8 Sep 2020 | CNY | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 7,005,200 |
| 7 Sep 2020 | CNY | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 6,951,225 |
| 4 Sep 2020 | CNY | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 7,546,485 |
| 3 Sep 2020 | CNY | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 7,680,200 |
| 2 Sep 2020 | CNY | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 9,920,344 |
| 1 Sep 2020 | CNY | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 4,971,500 |
