| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | CNY | 4.75 | 4.75 | 4.55 | 4.56 | 4.56 | -0.12 (-2.56%) | 3,210,158 |
| 25 Sep 2020 | CNY | 4.79 | 4.85 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 4,409,187 |
| 24 Sep 2020 | CNY | 4.95 | 4.96 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 5,037,716 |
| 23 Sep 2020 | CNY | 4.95 | 5.03 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 3,302,097 |
| 22 Sep 2020 | CNY | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 5,792,879 |
| 21 Sep 2020 | CNY | 5 | 5.11 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 6,579,642 |
| 18 Sep 2020 | CNY | 5.01 | 5.05 | 4.92 | 5.01 | 5.01 | -0.07 (-1.38%) | 8,947,568 |
| 17 Sep 2020 | CNY | 5 | 5.17 | 4.91 | 5.08 | 5.08 | -0.15 (-2.87%) | 14,599,567 |
| 16 Sep 2020 | CNY | 5.49 | 5.49 | 5.03 | 5.23 | 5.23 | +0.24 (+4.81%) | 31,042,249 |
| 11 Sep 2020 | CNY | 4.8 | 5 | 4.75 | 4.99 | 4.99 | +0.19 (+3.96%) | 6,294,821 |
| 10 Sep 2020 | CNY | 4.98 | 4.99 | 4.76 | 4.8 | 4.8 | -0.14 (-2.83%) | 5,798,786 |
| 9 Sep 2020 | CNY | 4.9 | 5.02 | 4.85 | 4.94 | 4.94 | +0.01 (+0.20%) | 6,388,179 |
| 8 Sep 2020 | CNY | 4.88 | 4.96 | 4.8 | 4.93 | 4.93 | +0.08 (+1.65%) | 4,847,782 |
| 7 Sep 2020 | CNY | 4.92 | 4.98 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 5,101,089 |
| 4 Sep 2020 | CNY | 4.86 | 4.89 | 4.74 | 4.88 | 4.88 | -0.02 (-0.41%) | 5,341,414 |
| 3 Sep 2020 | CNY | 4.95 | 4.98 | 4.89 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,891,505 |
| 2 Sep 2020 | CNY | 4.97 | 4.98 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,797,822 |
| 1 Sep 2020 | CNY | 4.98 | 5 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 4,882,711 |
| 31 Aug 2020 | CNY | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 5,152,548 |
| 28 Aug 2020 | CNY | 5 | 5 | 4.93 | 4.98 | 4.98 | -0.04 (-0.80%) | 5,450,177 |
| 27 Aug 2020 | CNY | 4.98 | 5.05 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 5,391,138 |
| 26 Aug 2020 | CNY | 5.06 | 5.1 | 4.98 | 4.99 | 4.99 | -0.12 (-2.35%) | 6,076,153 |
| 25 Aug 2020 | CNY | 5.01 | 5.13 | 4.99 | 5.11 | 5.11 | +0.06 (+1.19%) | 6,666,445 |
| 24 Aug 2020 | CNY | 5.07 | 5.08 | 4.96 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,566,637 |
| 21 Aug 2020 | CNY | 4.96 | 5.09 | 4.96 | 5.07 | 5.07 | +0.12 (+2.42%) | 6,007,373 |
| 20 Aug 2020 | CNY | 5.02 | 5.03 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 6,647,504 |
| 19 Aug 2020 | CNY | 5.23 | 5.23 | 5.03 | 5.04 | 5.04 | -0.18 (-3.45%) | 9,694,028 |
| 18 Aug 2020 | CNY | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | +0.03 (+0.58%) | 6,742,874 |
| 17 Aug 2020 | CNY | 5.13 | 5.21 | 5.12 | 5.19 | 5.19 | +0.06 (+1.17%) | 6,675,777 |
| 14 Aug 2020 | CNY | 5.13 | 5.19 | 5.05 | 5.13 | 5.13 | -0.03 (-0.58%) | 6,310,296 |
