| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.25 | 4.26 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 36,008,446 |
| 19 Oct 2020 | CNY | 4.26 | 4.33 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 76,477,041 |
| 16 Oct 2020 | CNY | 4.2 | 4.27 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 47,877,798 |
| 15 Oct 2020 | CNY | 4.21 | 4.26 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 31,195,319 |
| 14 Oct 2020 | CNY | 4.24 | 4.25 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 23,639,248 |
| 13 Oct 2020 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 32,737,509 |
| 12 Oct 2020 | CNY | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 58,239,966 |
| 9 Oct 2020 | CNY | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 44,101,088 |
| 30 Sep 2020 | CNY | 4.21 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 26,853,920 |
| 29 Sep 2020 | CNY | 4.22 | 4.23 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 28,314,722 |
| 28 Sep 2020 | CNY | 4.19 | 4.22 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 23,689,500 |
| 25 Sep 2020 | CNY | 4.16 | 4.21 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 34,884,237 |
| 24 Sep 2020 | CNY | 4.18 | 4.2 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 37,009,234 |
| 23 Sep 2020 | CNY | 4.24 | 4.24 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 36,288,840 |
| 22 Sep 2020 | CNY | 4.21 | 4.31 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 55,192,103 |
| 21 Sep 2020 | CNY | 4.35 | 4.37 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 72,869,600 |
| 18 Sep 2020 | CNY | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 87,216,032 |
| 17 Sep 2020 | CNY | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 45,925,320 |
| 16 Sep 2020 | CNY | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 45,803,682 |
| 15 Sep 2020 | CNY | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 65,174,536 |
| 14 Sep 2020 | CNY | 4.15 | 4.2 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 45,429,780 |
| 11 Sep 2020 | CNY | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 42,126,644 |
| 10 Sep 2020 | CNY | 4.21 | 4.22 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 50,858,304 |
| 9 Sep 2020 | CNY | 4.15 | 4.2 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 67,228,297 |
| 8 Sep 2020 | CNY | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 37,392,325 |
| 7 Sep 2020 | CNY | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 37,083,378 |
| 4 Sep 2020 | CNY | 4.12 | 4.15 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 33,524,741 |
| 3 Sep 2020 | CNY | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 30,287,986 |
| 2 Sep 2020 | CNY | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 32,857,159 |
| 1 Sep 2020 | CNY | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 32,778,188 |
