| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.54 | 5.57 | 5.46 | 5.54 | 5.54 | -0.06 (-1.07%) | 36,042,723 |
| 19 Oct 2020 | CNY | 5.57 | 5.77 | 5.52 | 5.6 | 5.6 | +0.1 (+1.82%) | 62,339,498 |
| 16 Oct 2020 | CNY | 5.45 | 5.65 | 5.43 | 5.5 | 5.5 | +0.06 (+1.10%) | 82,439,272 |
| 15 Oct 2020 | CNY | 5.42 | 5.56 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 56,251,850 |
| 14 Oct 2020 | CNY | 5.5 | 5.5 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 34,177,516 |
| 13 Oct 2020 | CNY | 5.5 | 5.59 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 48,220,387 |
| 12 Oct 2020 | CNY | 5.46 | 5.53 | 5.22 | 5.46 | 5.46 | 0.0 (0.0%) | 96,397,369 |
| 9 Oct 2020 | CNY | 5.03 | 5.46 | 5.03 | 5.46 | 5.46 | +0.5 (+10.08%) | 48,103,304 |
| 30 Sep 2020 | CNY | 5.3 | 5.32 | 4.89 | 4.96 | 4.96 | -0.43 (-7.98%) | 98,117,973 |
| 29 Sep 2020 | CNY | 5.46 | 5.47 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 31,069,024 |
| 28 Sep 2020 | CNY | 5.4 | 5.46 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 24,421,732 |
| 25 Sep 2020 | CNY | 5.44 | 5.47 | 5.34 | 5.4 | 5.4 | -0.02 (-0.37%) | 27,379,231 |
| 24 Sep 2020 | CNY | 5.5 | 5.54 | 5.4 | 5.42 | 5.42 | -0.24 (-4.24%) | 53,422,045 |
| 23 Sep 2020 | CNY | 5.82 | 5.89 | 5.62 | 5.66 | 5.66 | -0.18 (-3.08%) | 44,306,768 |
| 22 Sep 2020 | CNY | 5.92 | 5.99 | 5.83 | 5.84 | 5.84 | -0.19 (-3.15%) | 44,912,795 |
| 21 Sep 2020 | CNY | 6 | 6.17 | 5.97 | 6.03 | 6.03 | +0.11 (+1.86%) | 74,250,927 |
| 18 Sep 2020 | CNY | 5.55 | 5.98 | 5.54 | 5.92 | 5.92 | +0.38 (+6.86%) | 86,541,928 |
| 17 Sep 2020 | CNY | 5.57 | 5.63 | 5.42 | 5.54 | 5.54 | -0.07 (-1.25%) | 37,339,416 |
| 16 Sep 2020 | CNY | 5.6 | 5.64 | 5.53 | 5.61 | 5.61 | -0.01 (-0.18%) | 29,286,421 |
| 15 Sep 2020 | CNY | 5.6 | 5.64 | 5.5 | 5.62 | 5.62 | +0.05 (+0.90%) | 34,759,063 |
| 14 Sep 2020 | CNY | 5.67 | 5.74 | 5.51 | 5.57 | 5.57 | -0.04 (-0.71%) | 37,542,907 |
| 11 Sep 2020 | CNY | 5.64 | 5.71 | 5.49 | 5.61 | 5.61 | -0.08 (-1.41%) | 45,724,905 |
| 10 Sep 2020 | CNY | 5.79 | 5.98 | 5.67 | 5.69 | 5.69 | -0.07 (-1.22%) | 62,071,166 |
| 9 Sep 2020 | CNY | 5.74 | 5.84 | 5.66 | 5.76 | 5.76 | -0.08 (-1.37%) | 41,959,937 |
| 8 Sep 2020 | CNY | 5.68 | 5.88 | 5.59 | 5.84 | 5.84 | +0.17 (+3.00%) | 54,255,897 |
| 7 Sep 2020 | CNY | 5.75 | 5.93 | 5.61 | 5.67 | 5.67 | -0.05 (-0.87%) | 65,751,910 |
| 4 Sep 2020 | CNY | 5.72 | 5.79 | 5.64 | 5.72 | 5.72 | -0.18 (-3.05%) | 58,185,460 |
| 3 Sep 2020 | CNY | 5.91 | 5.95 | 5.83 | 5.9 | 5.9 | -0.06 (-1.01%) | 44,863,022 |
| 2 Sep 2020 | CNY | 6.1 | 6.12 | 5.9 | 5.96 | 5.96 | -0.17 (-2.77%) | 69,724,211 |
| 1 Sep 2020 | CNY | 6.15 | 6.18 | 6.05 | 6.13 | 6.13 | +0.02 (+0.33%) | 36,083,097 |
