| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.67 | 5.71 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 7,378,176 |
| 16 Oct 2020 | CNY | 5.66 | 5.73 | 5.62 | 5.65 | 5.65 | -0.05 (-0.88%) | 10,321,414 |
| 15 Oct 2020 | CNY | 5.97 | 5.99 | 5.68 | 5.7 | 5.7 | -0.57 (-9.09%) | 33,896,931 |
| 14 Oct 2020 | CNY | 6.31 | 6.34 | 6.26 | 6.27 | 6.27 | -0.06 (-0.95%) | 5,403,758 |
| 13 Oct 2020 | CNY | 6.37 | 6.37 | 6.3 | 6.33 | 6.33 | -0.05 (-0.78%) | 5,423,401 |
| 12 Oct 2020 | CNY | 6.2 | 6.41 | 6.18 | 6.38 | 6.38 | +0.21 (+3.40%) | 10,761,725 |
| 9 Oct 2020 | CNY | 6.17 | 6.2 | 6.13 | 6.17 | 6.17 | +0.08 (+1.31%) | 6,097,003 |
| 30 Sep 2020 | CNY | 6.12 | 6.15 | 6.04 | 6.09 | 6.09 | -0.03 (-0.49%) | 4,753,141 |
| 29 Sep 2020 | CNY | 6.11 | 6.16 | 6.11 | 6.12 | 6.12 | +0.01 (+0.16%) | 4,811,211 |
| 28 Sep 2020 | CNY | 6.19 | 6.2 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,566,395 |
| 25 Sep 2020 | CNY | 6.21 | 6.21 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 5,391,950 |
| 24 Sep 2020 | CNY | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | -0.12 (-1.91%) | 7,917,916 |
| 23 Sep 2020 | CNY | 6.3 | 6.31 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 4,355,419 |
| 22 Sep 2020 | CNY | 6.37 | 6.37 | 6.25 | 6.26 | 6.26 | -0.13 (-2.03%) | 5,808,733 |
| 21 Sep 2020 | CNY | 6.42 | 6.46 | 6.37 | 6.39 | 6.39 | -0.05 (-0.78%) | 5,134,700 |
| 18 Sep 2020 | CNY | 6.34 | 6.45 | 6.33 | 6.44 | 6.44 | +0.11 (+1.74%) | 9,906,622 |
| 17 Sep 2020 | CNY | 6.27 | 6.35 | 6.26 | 6.33 | 6.33 | +0.06 (+0.96%) | 7,948,477 |
| 16 Sep 2020 | CNY | 6.36 | 6.37 | 6.24 | 6.27 | 6.27 | -0.08 (-1.26%) | 6,119,968 |
| 15 Sep 2020 | CNY | 6.31 | 6.35 | 6.28 | 6.35 | 6.35 | +0.04 (+0.63%) | 6,030,679 |
| 14 Sep 2020 | CNY | 6.31 | 6.37 | 6.27 | 6.31 | 6.31 | +0.02 (+0.32%) | 6,943,121 |
| 11 Sep 2020 | CNY | 6.25 | 6.31 | 6.2 | 6.29 | 6.29 | +0.01 (+0.16%) | 6,970,674 |
| 10 Sep 2020 | CNY | 6.44 | 6.47 | 6.26 | 6.28 | 6.28 | -0.12 (-1.88%) | 12,539,985 |
| 9 Sep 2020 | CNY | 6.45 | 6.5 | 6.38 | 6.4 | 6.4 | -0.12 (-1.84%) | 11,653,713 |
| 8 Sep 2020 | CNY | 6.51 | 6.54 | 6.44 | 6.52 | 6.52 | +0.01 (+0.15%) | 11,147,940 |
| 7 Sep 2020 | CNY | 6.58 | 6.63 | 6.5 | 6.51 | 6.51 | -0.05 (-0.76%) | 10,710,000 |
| 4 Sep 2020 | CNY | 6.55 | 6.58 | 6.5 | 6.56 | 6.56 | -0.07 (-1.06%) | 10,439,944 |
| 3 Sep 2020 | CNY | 6.69 | 6.72 | 6.61 | 6.63 | 6.63 | -0.08 (-1.19%) | 9,048,593 |
| 2 Sep 2020 | CNY | 6.79 | 6.79 | 6.63 | 6.71 | 6.71 | -0.02 (-0.30%) | 11,757,384 |
| 1 Sep 2020 | CNY | 6.63 | 6.75 | 6.53 | 6.73 | 6.73 | +0.08 (+1.20%) | 19,248,898 |
| 31 Aug 2020 | CNY | 6.65 | 6.73 | 6.62 | 6.65 | 6.65 | -0.02 (-0.30%) | 13,490,167 |
