| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.42 | 5.6 | 5.42 | 5.55 | 5.55 | +0.11 (+2.02%) | 6,210,673 |
| 16 Oct 2020 | CNY | 5.46 | 5.56 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,966,700 |
| 15 Oct 2020 | CNY | 5.32 | 5.47 | 5.32 | 5.47 | 5.47 | +0.01 (+0.18%) | 2,929,100 |
| 14 Oct 2020 | CNY | 5.44 | 5.49 | 5.4 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,058,200 |
| 13 Oct 2020 | CNY | 5.5 | 5.51 | 5.43 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,093,392 |
| 12 Oct 2020 | CNY | 5.44 | 5.52 | 5.36 | 5.52 | 5.52 | +0.13 (+2.41%) | 3,762,584 |
| 9 Oct 2020 | CNY | 5.28 | 5.42 | 5.24 | 5.39 | 5.39 | +0.2 (+3.85%) | 4,047,801 |
| 30 Sep 2020 | CNY | 5.17 | 5.25 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,579,469 |
| 29 Sep 2020 | CNY | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,790,500 |
| 28 Sep 2020 | CNY | 5.32 | 5.35 | 5.16 | 5.16 | 5.16 | -0.17 (-3.19%) | 3,346,400 |
| 25 Sep 2020 | CNY | 5.37 | 5.43 | 5.23 | 5.33 | 5.33 | -0.06 (-1.11%) | 4,380,620 |
| 24 Sep 2020 | CNY | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | -0.16 (-2.88%) | 4,423,119 |
| 23 Sep 2020 | CNY | 5.56 | 5.65 | 5.54 | 5.55 | 5.55 | +0.02 (+0.36%) | 3,233,996 |
| 22 Sep 2020 | CNY | 5.61 | 5.62 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 5,172,600 |
| 21 Sep 2020 | CNY | 5.68 | 5.73 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 3,861,400 |
| 18 Sep 2020 | CNY | 5.63 | 5.72 | 5.58 | 5.69 | 5.69 | +0.07 (+1.25%) | 5,558,316 |
| 17 Sep 2020 | CNY | 5.69 | 5.7 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,307,100 |
| 16 Sep 2020 | CNY | 5.6 | 5.77 | 5.54 | 5.69 | 5.69 | +0.09 (+1.61%) | 6,265,394 |
| 15 Sep 2020 | CNY | 5.62 | 5.62 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 4,656,510 |
| 14 Sep 2020 | CNY | 5.65 | 5.69 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,117,100 |
| 11 Sep 2020 | CNY | 5.51 | 5.66 | 5.48 | 5.62 | 5.62 | +0.08 (+1.44%) | 3,844,600 |
| 10 Sep 2020 | CNY | 5.9 | 5.94 | 5.48 | 5.54 | 5.54 | -0.35 (-5.94%) | 9,116,825 |
| 9 Sep 2020 | CNY | 5.89 | 6.05 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 9,724,300 |
| 8 Sep 2020 | CNY | 5.8 | 5.93 | 5.72 | 5.93 | 5.93 | +0.18 (+3.13%) | 6,947,535 |
| 7 Sep 2020 | CNY | 5.88 | 5.94 | 5.74 | 5.75 | 5.75 | -0.09 (-1.54%) | 5,970,900 |
| 4 Sep 2020 | CNY | 5.74 | 5.88 | 5.62 | 5.84 | 5.84 | 0.0 (0.0%) | 6,481,600 |
| 3 Sep 2020 | CNY | 5.78 | 5.92 | 5.77 | 5.84 | 5.84 | +0.1 (+1.74%) | 7,046,010 |
| 2 Sep 2020 | CNY | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 5,080,501 |
| 1 Sep 2020 | CNY | 5.76 | 5.8 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 3,410,600 |
| 31 Aug 2020 | CNY | 5.82 | 5.85 | 5.75 | 5.75 | 5.75 | -0.04 (-0.69%) | 5,033,051 |
