| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.53 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 2,208,840 |
| 19 Oct 2020 | CNY | 4.52 | 4.55 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,253,262 |
| 16 Oct 2020 | CNY | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 2,383,202 |
| 15 Oct 2020 | CNY | 4.56 | 4.6 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,993,440 |
| 14 Oct 2020 | CNY | 4.49 | 4.55 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,490,620 |
| 13 Oct 2020 | CNY | 4.54 | 4.54 | 4.49 | 4.52 | 4.52 | -0.03 (-0.66%) | 3,622,416 |
| 12 Oct 2020 | CNY | 4.46 | 4.57 | 4.45 | 4.55 | 4.55 | +0.09 (+2.02%) | 4,308,400 |
| 9 Oct 2020 | CNY | 4.49 | 4.5 | 4.43 | 4.46 | 4.46 | +0.08 (+1.83%) | 2,924,286 |
| 30 Sep 2020 | CNY | 4.4 | 4.4 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,302,060 |
| 29 Sep 2020 | CNY | 4.38 | 4.44 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 3,313,520 |
| 28 Sep 2020 | CNY | 4.42 | 4.47 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,495,620 |
| 25 Sep 2020 | CNY | 4.51 | 4.51 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 3,564,840 |
| 24 Sep 2020 | CNY | 4.58 | 4.58 | 4.38 | 4.45 | 4.45 | -0.15 (-3.26%) | 5,427,300 |
| 23 Sep 2020 | CNY | 4.61 | 4.64 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,430,520 |
| 22 Sep 2020 | CNY | 4.76 | 4.76 | 4.58 | 4.61 | 4.61 | -0.17 (-3.56%) | 8,036,030 |
| 21 Sep 2020 | CNY | 4.79 | 4.85 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,930,762 |
| 18 Sep 2020 | CNY | 4.75 | 4.81 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,634,180 |
| 17 Sep 2020 | CNY | 4.77 | 4.85 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 4,741,580 |
| 16 Sep 2020 | CNY | 4.78 | 4.78 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 2,661,230 |
| 15 Sep 2020 | CNY | 4.81 | 4.82 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 2,744,910 |
| 14 Sep 2020 | CNY | 4.8 | 4.9 | 4.75 | 4.81 | 4.81 | 0.0 (0.0%) | 3,478,900 |
| 11 Sep 2020 | CNY | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | -0.01 (-0.21%) | 4,729,080 |
| 10 Sep 2020 | CNY | 5 | 5.06 | 4.77 | 4.82 | 4.82 | -0.17 (-3.41%) | 6,830,280 |
| 9 Sep 2020 | CNY | 5.05 | 5.13 | 4.99 | 4.99 | 4.99 | -0.11 (-2.16%) | 6,431,988 |
| 8 Sep 2020 | CNY | 5.02 | 5.12 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 6,532,672 |
| 7 Sep 2020 | CNY | 5.02 | 5.1 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 9,234,060 |
| 4 Sep 2020 | CNY | 4.88 | 5.01 | 4.8 | 5 | 5 | +0.07 (+1.42%) | 6,388,920 |
| 3 Sep 2020 | CNY | 4.99 | 5.04 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 5,088,760 |
| 2 Sep 2020 | CNY | 4.89 | 4.98 | 4.84 | 4.98 | 4.98 | +0.09 (+1.84%) | 7,106,760 |
| 1 Sep 2020 | CNY | 4.85 | 4.92 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 4,811,697 |
