| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 5.65 | 5.775 | 5.45 | 5.5 | 5.5 | -0.125 (-2.22%) | 84,084,160 |
| 15 Oct 2020 | CNY | 5.5 | 5.625 | 5.3583 | 5.625 | 5.625 | +0.517 (+10.11%) | 79,434,464 |
| 14 Oct 2020 | CNY | 5.125 | 5.1833 | 5.0583 | 5.1083 | 5.1083 | -0.008 (-0.16%) | 17,891,064 |
| 13 Oct 2020 | CNY | 5.175 | 5.175 | 5.0417 | 5.1167 | 5.1167 | -0.092 (-1.76%) | 22,064,520 |
| 12 Oct 2020 | CNY | 5.0417 | 5.2167 | 5.0333 | 5.2083 | 5.2083 | +0.183 (+3.65%) | 23,797,960 |
| 9 Oct 2020 | CNY | 4.95 | 5.0667 | 4.9333 | 5.025 | 5.025 | +0.142 (+2.90%) | 20,798,970 |
| 30 Sep 2020 | CNY | 4.975 | 4.9833 | 4.85 | 4.8833 | 4.8833 | -0.083 (-1.68%) | 18,233,763 |
| 29 Sep 2020 | CNY | 4.8083 | 4.9833 | 4.7417 | 4.9667 | 4.9667 | +0.15 (+3.11%) | 28,886,410 |
| 28 Sep 2020 | CNY | 4.8667 | 4.9667 | 4.7833 | 4.8167 | 4.8167 | +0.008 (+0.17%) | 17,323,302 |
| 25 Sep 2020 | CNY | 4.8167 | 4.8917 | 4.7167 | 4.8083 | 4.8083 | -0.017 (-0.35%) | 19,454,640 |
| 24 Sep 2020 | CNY | 4.9 | 4.925 | 4.7917 | 4.825 | 4.825 | -0.042 (-0.86%) | 18,602,054 |
| 23 Sep 2020 | CNY | 4.95 | 5.05 | 4.8583 | 4.8667 | 4.8667 | -0.083 (-1.68%) | 20,869,394 |
| 22 Sep 2020 | CNY | 4.925 | 5.0417 | 4.875 | 4.95 | 4.95 | +0.025 (+0.51%) | 26,850,067 |
| 21 Sep 2020 | CNY | 4.825 | 5.05 | 4.825 | 4.925 | 4.925 | +0.075 (+1.55%) | 27,029,710 |
| 18 Sep 2020 | CNY | 4.85 | 4.8667 | 4.7833 | 4.85 | 4.85 | +0.017 (+0.35%) | 13,277,882 |
| 17 Sep 2020 | CNY | 4.85 | 4.925 | 4.7667 | 4.8333 | 4.8333 | 0.0 (0.0%) | 16,135,350 |
| 16 Sep 2020 | CNY | 4.8833 | 4.95 | 4.7917 | 4.8333 | 4.8333 | -0.067 (-1.36%) | 16,448,000 |
| 15 Sep 2020 | CNY | 5.0083 | 5.0167 | 4.8333 | 4.9 | 4.9 | -0.083 (-1.67%) | 23,284,842 |
| 14 Sep 2020 | CNY | 4.8333 | 5.05 | 4.7167 | 4.9833 | 4.9833 | +0.242 (+5.10%) | 46,991,949 |
| 11 Sep 2020 | CNY | 4.4417 | 4.8333 | 4.4083 | 4.7417 | 4.7417 | +0.275 (+6.16%) | 35,907,523 |
| 10 Sep 2020 | CNY | 4.625 | 4.8167 | 4.4333 | 4.4667 | 4.4667 | -0.117 (-2.54%) | 36,403,095 |
| 9 Sep 2020 | CNY | 4.65 | 4.7333 | 4.5833 | 4.5833 | 4.5833 | -0.075 (-1.61%) | 25,185,764 |
| 8 Sep 2020 | CNY | 4.7833 | 4.8667 | 4.5833 | 4.6583 | 4.6583 | -0.092 (-1.93%) | 35,546,028 |
| 7 Sep 2020 | CNY | 4.425 | 4.9333 | 4.425 | 4.75 | 4.75 | +0.275 (+6.15%) | 58,747,248 |
| 4 Sep 2020 | CNY | 4.4167 | 4.4917 | 4.3333 | 4.475 | 4.475 | +0.017 (+0.37%) | 10,650,943 |
| 3 Sep 2020 | CNY | 4.5333 | 4.575 | 4.45 | 4.4583 | 4.4583 | -0.075 (-1.65%) | 8,347,621 |
| 2 Sep 2020 | CNY | 4.5 | 4.5667 | 4.475 | 4.5333 | 4.5333 | +0.033 (+0.74%) | 10,339,892 |
| 1 Sep 2020 | CNY | 4.4417 | 4.55 | 4.4167 | 4.5 | 4.5 | +0.05 (+1.12%) | 9,541,498 |
| 31 Aug 2020 | CNY | 4.425 | 4.55 | 4.4167 | 4.45 | 4.45 | +0.025 (+0.56%) | 15,591,722 |
| 28 Aug 2020 | CNY | 4.4083 | 4.45 | 4.35 | 4.425 | 4.425 | 0.0 (0.0%) | 12,590,311 |
