| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.18 | 4.19 | 4.1 | 4.18 | 4.18 | -0.01 (-0.24%) | 7,454,725 |
| 19 Oct 2020 | CNY | 4.26 | 4.27 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 6,606,702 |
| 16 Oct 2020 | CNY | 4.2 | 4.27 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,598,659 |
| 15 Oct 2020 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,276,949 |
| 14 Oct 2020 | CNY | 4.37 | 4.37 | 4.24 | 4.27 | 4.27 | -0.11 (-2.51%) | 10,435,486 |
| 13 Oct 2020 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,122,474 |
| 12 Oct 2020 | CNY | 4.37 | 4.41 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 10,580,319 |
| 9 Oct 2020 | CNY | 4.25 | 4.35 | 4.23 | 4.34 | 4.34 | +0.14 (+3.33%) | 7,587,955 |
| 30 Sep 2020 | CNY | 4.26 | 4.28 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,800,600 |
| 29 Sep 2020 | CNY | 4.21 | 4.3 | 4.16 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,211,621 |
| 28 Sep 2020 | CNY | 4.31 | 4.34 | 4.18 | 4.18 | 4.18 | -0.12 (-2.79%) | 8,355,800 |
| 25 Sep 2020 | CNY | 4.43 | 4.46 | 4.3 | 4.3 | 4.3 | -0.11 (-2.49%) | 10,759,369 |
| 24 Sep 2020 | CNY | 4.38 | 4.47 | 4.3 | 4.41 | 4.41 | -0.01 (-0.23%) | 13,817,939 |
| 23 Sep 2020 | CNY | 4.34 | 4.43 | 4.32 | 4.42 | 4.42 | +0.07 (+1.61%) | 10,033,106 |
| 22 Sep 2020 | CNY | 4.43 | 4.47 | 4.32 | 4.35 | 4.35 | -0.15 (-3.33%) | 15,054,954 |
| 21 Sep 2020 | CNY | 4.58 | 4.6 | 4.47 | 4.5 | 4.5 | -0.14 (-3.02%) | 17,167,738 |
| 18 Sep 2020 | CNY | 4.68 | 4.7 | 4.52 | 4.64 | 4.64 | -0.04 (-0.85%) | 20,452,714 |
| 17 Sep 2020 | CNY | 4.58 | 4.74 | 4.52 | 4.68 | 4.68 | +0.08 (+1.74%) | 23,173,388 |
| 16 Sep 2020 | CNY | 4.65 | 4.82 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 27,680,193 |
| 15 Sep 2020 | CNY | 4.71 | 4.76 | 4.6 | 4.7 | 4.7 | -0.12 (-2.49%) | 30,890,157 |
| 14 Sep 2020 | CNY | 4.93 | 5.08 | 4.64 | 4.82 | 4.82 | +0.12 (+2.55%) | 72,918,795 |
| 11 Sep 2020 | CNY | 4.4 | 4.7 | 4.39 | 4.7 | 4.7 | +0.43 (+10.07%) | 16,081,319 |
| 10 Sep 2020 | CNY | 4.48 | 4.51 | 4.26 | 4.27 | 4.27 | -0.17 (-3.83%) | 16,779,256 |
| 9 Sep 2020 | CNY | 4.49 | 4.58 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 16,589,756 |
| 8 Sep 2020 | CNY | 4.55 | 4.6 | 4.47 | 4.55 | 4.55 | +0.03 (+0.66%) | 14,644,680 |
| 7 Sep 2020 | CNY | 4.47 | 4.63 | 4.45 | 4.52 | 4.52 | +0.09 (+2.03%) | 25,762,496 |
| 4 Sep 2020 | CNY | 4.28 | 4.44 | 4.23 | 4.43 | 4.43 | +0.11 (+2.55%) | 10,093,966 |
| 3 Sep 2020 | CNY | 4.44 | 4.47 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 9,255,487 |
| 2 Sep 2020 | CNY | 4.52 | 4.53 | 4.41 | 4.45 | 4.45 | -0.05 (-1.11%) | 9,533,181 |
| 1 Sep 2020 | CNY | 4.49 | 4.56 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 8,277,423 |
