| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 3.77 | 3.78 | 3.66 | 3.7 | 3.7 | -0.04 (-1.07%) | 18,225,298 |
| 24 Sep 2020 | CNY | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -0.13 (-3.36%) | 30,525,976 |
| 23 Sep 2020 | CNY | 3.88 | 3.92 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 41,065,871 |
| 22 Sep 2020 | CNY | 3.89 | 3.95 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 49,741,617 |
| 21 Sep 2020 | CNY | 3.79 | 4.03 | 3.76 | 3.95 | 3.95 | +0.17 (+4.50%) | 77,000,886 |
| 18 Sep 2020 | CNY | 3.73 | 3.8 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 41,855,635 |
| 17 Sep 2020 | CNY | 3.68 | 3.75 | 3.64 | 3.75 | 3.75 | +0.07 (+1.90%) | 38,335,632 |
| 16 Sep 2020 | CNY | 3.67 | 3.74 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 34,532,937 |
| 15 Sep 2020 | CNY | 3.71 | 3.71 | 3.63 | 3.68 | 3.68 | -0.03 (-0.81%) | 38,035,661 |
| 14 Sep 2020 | CNY | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 39,342,284 |
| 11 Sep 2020 | CNY | 3.76 | 3.79 | 3.67 | 3.75 | 3.75 | -0.06 (-1.57%) | 58,334,664 |
| 10 Sep 2020 | CNY | 3.9 | 3.99 | 3.78 | 3.81 | 3.81 | +0.06 (+1.60%) | 101,871,808 |
| 9 Sep 2020 | CNY | 3.77 | 3.86 | 3.72 | 3.75 | 3.75 | -0.08 (-2.09%) | 61,881,008 |
| 8 Sep 2020 | CNY | 3.78 | 3.86 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 58,811,366 |
| 7 Sep 2020 | CNY | 3.85 | 3.91 | 3.75 | 3.75 | 3.75 | -0.18 (-4.58%) | 94,203,447 |
| 4 Sep 2020 | CNY | 4.04 | 4.12 | 3.84 | 3.93 | 3.93 | -0.28 (-6.65%) | 171,718,033 |
| 3 Sep 2020 | CNY | 4.65 | 4.65 | 4.15 | 4.21 | 4.21 | -0.22 (-4.97%) | 263,894,364 |
| 2 Sep 2020 | CNY | 4.43 | 4.43 | 4.38 | 4.43 | 4.43 | +0.4 (+9.93%) | 84,676,188 |
| 1 Sep 2020 | CNY | 3.66 | 4.03 | 3.64 | 4.03 | 4.03 | +0.37 (+10.11%) | 80,942,431 |
| 31 Aug 2020 | CNY | 3.59 | 3.72 | 3.59 | 3.66 | 3.66 | +0.07 (+1.95%) | 43,083,088 |
| 28 Aug 2020 | CNY | 3.6 | 3.64 | 3.53 | 3.59 | 3.59 | -0.02 (-0.55%) | 28,882,207 |
| 27 Aug 2020 | CNY | 3.6 | 3.64 | 3.55 | 3.61 | 3.61 | +0.02 (+0.56%) | 24,347,333 |
| 26 Aug 2020 | CNY | 3.53 | 3.67 | 3.53 | 3.59 | 3.59 | +0.07 (+1.99%) | 44,540,533 |
| 25 Aug 2020 | CNY | 3.54 | 3.61 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 29,554,775 |
| 24 Aug 2020 | CNY | 3.51 | 3.74 | 3.51 | 3.58 | 3.58 | +0.11 (+3.17%) | 73,071,823 |
| 21 Aug 2020 | CNY | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | +0.04 (+1.17%) | 14,959,997 |
| 20 Aug 2020 | CNY | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 25,354,458 |
| 19 Aug 2020 | CNY | 3.5 | 3.53 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 24,604,987 |
| 18 Aug 2020 | CNY | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 18,313,543 |
| 17 Aug 2020 | CNY | 3.52 | 3.56 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 26,393,465 |
