| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 6.7 | 6.71 | 6.55 | 6.7 | 6.7 | -0.01 (-0.15%) | 3,512,166 |
| 19 Oct 2020 | CNY | 6.75 | 6.8 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 2,826,600 |
| 16 Oct 2020 | CNY | 6.75 | 6.77 | 6.7 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,171,200 |
| 15 Oct 2020 | CNY | 6.75 | 6.8 | 6.71 | 6.76 | 6.76 | -0.02 (-0.29%) | 3,302,100 |
| 14 Oct 2020 | CNY | 6.85 | 6.89 | 6.77 | 6.78 | 6.78 | -0.08 (-1.17%) | 3,754,181 |
| 13 Oct 2020 | CNY | 7.01 | 7.01 | 6.83 | 6.86 | 6.86 | -0.17 (-2.42%) | 6,892,860 |
| 12 Oct 2020 | CNY | 6.92 | 7.03 | 6.89 | 7.03 | 7.03 | +0.11 (+1.59%) | 7,768,903 |
| 9 Oct 2020 | CNY | 6.93 | 6.97 | 6.84 | 6.92 | 6.92 | +0.11 (+1.62%) | 3,098,723 |
| 30 Sep 2020 | CNY | 6.77 | 6.95 | 6.77 | 6.81 | 6.81 | +0.08 (+1.19%) | 3,993,568 |
| 29 Sep 2020 | CNY | 6.73 | 6.8 | 6.71 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,973,748 |
| 28 Sep 2020 | CNY | 6.98 | 7.03 | 6.71 | 6.72 | 6.72 | -0.28 (-4.00%) | 5,704,500 |
| 25 Sep 2020 | CNY | 7.19 | 7.28 | 6.97 | 7 | 7 | -0.22 (-3.05%) | 7,657,003 |
| 24 Sep 2020 | CNY | 7.38 | 7.42 | 7.18 | 7.22 | 7.22 | -0.38 (-5%) | 11,140,244 |
| 23 Sep 2020 | CNY | 7.38 | 7.76 | 7.13 | 7.6 | 7.6 | +0.28 (+3.83%) | 18,659,991 |
| 22 Sep 2020 | CNY | 7.2 | 7.71 | 7.16 | 7.32 | 7.32 | -0.03 (-0.41%) | 14,653,771 |
| 21 Sep 2020 | CNY | 7.23 | 7.57 | 7.07 | 7.35 | 7.35 | +0.24 (+3.38%) | 14,166,817 |
| 18 Sep 2020 | CNY | 7.1 | 7.13 | 7.03 | 7.11 | 7.11 | +0.01 (+0.14%) | 5,580,331 |
| 17 Sep 2020 | CNY | 7.21 | 7.25 | 7.03 | 7.1 | 7.1 | -0.09 (-1.25%) | 8,793,418 |
| 16 Sep 2020 | CNY | 7.07 | 7.22 | 6.98 | 7.19 | 7.19 | +0.08 (+1.13%) | 10,114,280 |
| 15 Sep 2020 | CNY | 6.93 | 7.14 | 6.9 | 7.11 | 7.11 | +0.16 (+2.30%) | 8,944,599 |
| 14 Sep 2020 | CNY | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | +0.08 (+1.16%) | 5,446,400 |
| 11 Sep 2020 | CNY | 6.72 | 6.91 | 6.69 | 6.87 | 6.87 | +0.09 (+1.33%) | 4,613,103 |
| 10 Sep 2020 | CNY | 6.89 | 6.95 | 6.75 | 6.78 | 6.78 | -0.08 (-1.17%) | 6,122,191 |
| 9 Sep 2020 | CNY | 6.97 | 7.01 | 6.84 | 6.86 | 6.86 | -0.18 (-2.56%) | 7,282,183 |
| 8 Sep 2020 | CNY | 6.96 | 7.06 | 6.94 | 7.04 | 7.04 | +0.04 (+0.57%) | 6,732,011 |
| 7 Sep 2020 | CNY | 6.95 | 7.05 | 6.94 | 7 | 7 | -0.01 (-0.14%) | 6,885,528 |
| 4 Sep 2020 | CNY | 6.89 | 7.02 | 6.88 | 7.01 | 7.01 | 0.0 (0.0%) | 7,320,092 |
| 3 Sep 2020 | CNY | 7.21 | 7.21 | 6.99 | 7.01 | 7.01 | -0.16 (-2.23%) | 9,973,227 |
| 2 Sep 2020 | CNY | 7.18 | 7.2 | 7.08 | 7.17 | 7.17 | 0.0 (0.0%) | 9,338,877 |
| 1 Sep 2020 | CNY | 7.25 | 7.28 | 7.07 | 7.17 | 7.17 | -0.15 (-2.05%) | 15,889,112 |
