| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.54 | 5.59 | 5.46 | 5.58 | 5.58 | +0.1 (+1.82%) | 3,534,406 |
| 9 Oct 2020 | CNY | 5.44 | 5.51 | 5.43 | 5.48 | 5.48 | +0.1 (+1.86%) | 2,058,606 |
| 30 Sep 2020 | CNY | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -0.04 (-0.74%) | 1,620,700 |
| 29 Sep 2020 | CNY | 5.41 | 5.44 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 1,925,834 |
| 28 Sep 2020 | CNY | 5.38 | 5.42 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 1,725,163 |
| 25 Sep 2020 | CNY | 5.4 | 5.43 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 1,883,546 |
| 24 Sep 2020 | CNY | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | -0.2 (-3.59%) | 3,806,250 |
| 23 Sep 2020 | CNY | 5.58 | 5.62 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,916,651 |
| 22 Sep 2020 | CNY | 5.74 | 5.79 | 5.56 | 5.58 | 5.58 | -0.16 (-2.79%) | 6,084,200 |
| 21 Sep 2020 | CNY | 5.69 | 5.88 | 5.58 | 5.74 | 5.74 | +0.17 (+3.05%) | 10,133,049 |
| 18 Sep 2020 | CNY | 5.43 | 5.58 | 5.4 | 5.57 | 5.57 | +0.14 (+2.58%) | 5,338,701 |
| 17 Sep 2020 | CNY | 5.4 | 5.44 | 5.33 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,337,381 |
| 16 Sep 2020 | CNY | 5.48 | 5.48 | 5.37 | 5.4 | 5.4 | -0.07 (-1.28%) | 2,202,981 |
| 15 Sep 2020 | CNY | 5.47 | 5.48 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,954,500 |
| 14 Sep 2020 | CNY | 5.45 | 5.52 | 5.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,874,000 |
| 11 Sep 2020 | CNY | 5.35 | 5.48 | 5.34 | 5.47 | 5.47 | +0.07 (+1.30%) | 3,420,950 |
| 10 Sep 2020 | CNY | 5.55 | 5.59 | 5.38 | 5.4 | 5.4 | -0.11 (-2.00%) | 4,866,800 |
| 9 Sep 2020 | CNY | 5.56 | 5.6 | 5.45 | 5.51 | 5.51 | -0.1 (-1.78%) | 4,367,717 |
| 8 Sep 2020 | CNY | 5.54 | 5.64 | 5.48 | 5.61 | 5.61 | +0.07 (+1.26%) | 4,414,041 |
| 7 Sep 2020 | CNY | 5.69 | 5.75 | 5.46 | 5.54 | 5.54 | -0.15 (-2.64%) | 6,143,192 |
| 4 Sep 2020 | CNY | 5.71 | 5.71 | 5.58 | 5.69 | 5.69 | -0.07 (-1.22%) | 6,130,422 |
| 3 Sep 2020 | CNY | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,971,422 |
| 2 Sep 2020 | CNY | 5.72 | 5.89 | 5.72 | 5.83 | 5.83 | +0.03 (+0.52%) | 3,557,156 |
| 1 Sep 2020 | CNY | 5.84 | 5.85 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 2,979,261 |
| 31 Aug 2020 | CNY | 5.84 | 5.91 | 5.81 | 5.88 | 5.88 | +0.08 (+1.38%) | 5,057,312 |
| 28 Aug 2020 | CNY | 5.77 | 5.85 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,929,962 |
| 27 Aug 2020 | CNY | 5.75 | 5.8 | 5.64 | 5.78 | 5.78 | +0.02 (+0.35%) | 4,459,482 |
| 26 Aug 2020 | CNY | 5.95 | 5.98 | 5.75 | 5.76 | 5.76 | -0.23 (-3.84%) | 6,503,203 |
| 25 Aug 2020 | CNY | 6.09 | 6.12 | 5.95 | 5.99 | 5.99 | -0.08 (-1.32%) | 5,562,542 |
| 24 Aug 2020 | CNY | 6.22 | 6.23 | 6.04 | 6.07 | 6.07 | -0.08 (-1.30%) | 4,575,242 |
