| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.07 | 5.35 | 5.05 | 5.23 | 5.23 | +0.16 (+3.16%) | 8,118,487 |
| 16 Oct 2020 | CNY | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,195,208 |
| 15 Oct 2020 | CNY | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,258,900 |
| 14 Oct 2020 | CNY | 5.17 | 5.17 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 3,860,200 |
| 13 Oct 2020 | CNY | 5.16 | 5.21 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 4,102,254 |
| 12 Oct 2020 | CNY | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | +0.12 (+2.38%) | 5,036,007 |
| 9 Oct 2020 | CNY | 4.99 | 5.09 | 4.98 | 5.04 | 5.04 | +0.11 (+2.23%) | 4,329,600 |
| 30 Sep 2020 | CNY | 4.97 | 4.99 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,528,004 |
| 29 Sep 2020 | CNY | 4.96 | 5 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 2,248,554 |
| 28 Sep 2020 | CNY | 5 | 5.03 | 4.93 | 4.94 | 4.94 | -0.06 (-1.20%) | 3,311,076 |
| 25 Sep 2020 | CNY | 5.06 | 5.1 | 4.96 | 5 | 5 | -0.06 (-1.19%) | 4,324,454 |
| 24 Sep 2020 | CNY | 5.21 | 5.22 | 5.02 | 5.06 | 5.06 | -0.18 (-3.44%) | 6,469,633 |
| 23 Sep 2020 | CNY | 5.26 | 5.3 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 3,397,200 |
| 22 Sep 2020 | CNY | 5.27 | 5.29 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 3,808,847 |
| 21 Sep 2020 | CNY | 5.34 | 5.34 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 4,227,200 |
| 18 Sep 2020 | CNY | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | +0.1 (+1.91%) | 4,671,775 |
| 17 Sep 2020 | CNY | 5.32 | 5.33 | 5.2 | 5.23 | 5.23 | -0.1 (-1.88%) | 5,479,500 |
| 16 Sep 2020 | CNY | 5.3 | 5.39 | 5.3 | 5.33 | 5.33 | +0.05 (+0.95%) | 5,968,348 |
| 15 Sep 2020 | CNY | 5.3 | 5.33 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 3,681,700 |
| 14 Sep 2020 | CNY | 5.28 | 5.34 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 4,894,990 |
| 11 Sep 2020 | CNY | 5.27 | 5.3 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 5,129,133 |
| 10 Sep 2020 | CNY | 5.45 | 5.46 | 5.25 | 5.27 | 5.27 | -0.15 (-2.77%) | 11,471,151 |
| 9 Sep 2020 | CNY | 5.42 | 5.5 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 7,180,157 |
| 8 Sep 2020 | CNY | 5.38 | 5.49 | 5.36 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,665,562 |
| 7 Sep 2020 | CNY | 5.44 | 5.51 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 8,058,788 |
| 4 Sep 2020 | CNY | 5.49 | 5.49 | 5.39 | 5.49 | 5.49 | -0.07 (-1.26%) | 11,946,577 |
| 3 Sep 2020 | CNY | 5.64 | 5.67 | 5.54 | 5.56 | 5.56 | -0.07 (-1.24%) | 8,361,961 |
| 2 Sep 2020 | CNY | 5.61 | 5.65 | 5.56 | 5.63 | 5.63 | +0.02 (+0.36%) | 8,268,151 |
| 1 Sep 2020 | CNY | 5.67 | 5.68 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 9,086,563 |
| 31 Aug 2020 | CNY | 5.68 | 5.76 | 5.67 | 5.68 | 5.68 | +0.01 (+0.18%) | 9,051,301 |
