| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 6.83 | 6.85 | 6.8 | 6.84 | 6.84 | +0.03 (+0.44%) | 538,500 |
| 19 Oct 2020 | CNY | 6.92 | 6.93 | 6.81 | 6.81 | 6.81 | -0.11 (-1.59%) | 2,556,586 |
| 16 Oct 2020 | CNY | 6.88 | 6.93 | 6.82 | 6.92 | 6.92 | -0.02 (-0.29%) | 1,777,511 |
| 15 Oct 2020 | CNY | 6.88 | 6.97 | 6.79 | 6.94 | 6.94 | +0.07 (+1.02%) | 2,285,274 |
| 14 Oct 2020 | CNY | 6.85 | 6.91 | 6.84 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,379,184 |
| 13 Oct 2020 | CNY | 6.82 | 6.89 | 6.77 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,704,009 |
| 12 Oct 2020 | CNY | 6.81 | 6.84 | 6.77 | 6.83 | 6.83 | +0.02 (+0.29%) | 2,139,965 |
| 9 Oct 2020 | CNY | 6.78 | 6.82 | 6.76 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,558,586 |
| 30 Sep 2020 | CNY | 6.82 | 6.82 | 6.74 | 6.79 | 6.79 | -0.03 (-0.44%) | 1,253,683 |
| 29 Sep 2020 | CNY | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,094,816 |
| 28 Sep 2020 | CNY | 6.78 | 6.83 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 723,484 |
| 25 Sep 2020 | CNY | 6.81 | 6.85 | 6.76 | 6.79 | 6.79 | -0.05 (-0.73%) | 936,800 |
| 24 Sep 2020 | CNY | 6.85 | 6.85 | 6.79 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,210,102 |
| 23 Sep 2020 | CNY | 6.86 | 6.89 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 1,189,900 |
| 22 Sep 2020 | CNY | 6.9 | 6.92 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 1,583,587 |
| 21 Sep 2020 | CNY | 6.96 | 6.99 | 6.91 | 6.93 | 6.93 | -0.04 (-0.57%) | 1,785,000 |
| 18 Sep 2020 | CNY | 6.94 | 6.98 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,527,600 |
| 17 Sep 2020 | CNY | 6.96 | 6.97 | 6.91 | 6.93 | 6.93 | 0.0 (0.0%) | 1,220,800 |
| 16 Sep 2020 | CNY | 6.94 | 6.97 | 6.9 | 6.93 | 6.93 | +0.01 (+0.14%) | 1,158,594 |
| 15 Sep 2020 | CNY | 6.88 | 6.95 | 6.87 | 6.92 | 6.92 | -0.02 (-0.29%) | 1,058,117 |
| 14 Sep 2020 | CNY | 7 | 7.02 | 6.93 | 6.94 | 6.94 | -0.06 (-0.86%) | 1,242,000 |
| 11 Sep 2020 | CNY | 6.95 | 7.01 | 6.85 | 7 | 7 | +0.06 (+0.86%) | 2,262,443 |
| 10 Sep 2020 | CNY | 6.97 | 7.02 | 6.92 | 6.94 | 6.94 | +0.04 (+0.58%) | 3,952,586 |
| 9 Sep 2020 | CNY | 6.91 | 6.93 | 6.84 | 6.9 | 6.9 | +0.01 (+0.15%) | 2,466,971 |
| 8 Sep 2020 | CNY | 6.85 | 6.92 | 6.82 | 6.89 | 6.89 | +0.02 (+0.29%) | 2,181,863 |
| 7 Sep 2020 | CNY | 6.89 | 6.97 | 6.85 | 6.87 | 6.87 | -0.05 (-0.72%) | 2,029,845 |
| 4 Sep 2020 | CNY | 6.86 | 6.93 | 6.82 | 6.92 | 6.92 | +0.01 (+0.14%) | 1,554,600 |
| 3 Sep 2020 | CNY | 6.89 | 6.94 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 1,437,953 |
| 2 Sep 2020 | CNY | 6.86 | 6.95 | 6.85 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,744,721 |
| 1 Sep 2020 | CNY | 6.84 | 6.91 | 6.83 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,944,175 |
