| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.88 | 4.93 | 4.83 | 4.93 | 4.93 | +0.06 (+1.23%) | 1,729,601 |
| 19 Oct 2020 | CNY | 4.93 | 4.95 | 4.87 | 4.87 | 4.87 | -0.05 (-1.02%) | 2,176,000 |
| 16 Oct 2020 | CNY | 4.86 | 4.92 | 4.85 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,953,400 |
| 15 Oct 2020 | CNY | 4.89 | 4.97 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 3,753,800 |
| 14 Oct 2020 | CNY | 5.01 | 5.03 | 4.9 | 4.93 | 4.93 | -0.1 (-1.99%) | 4,545,240 |
| 13 Oct 2020 | CNY | 5.15 | 5.15 | 5.01 | 5.03 | 5.03 | -0.13 (-2.52%) | 5,491,300 |
| 12 Oct 2020 | CNY | 5.1 | 5.18 | 5.02 | 5.16 | 5.16 | +0.05 (+0.98%) | 6,142,900 |
| 9 Oct 2020 | CNY | 5.11 | 5.15 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 4,119,391 |
| 30 Sep 2020 | CNY | 5.13 | 5.14 | 4.99 | 5.04 | 5.04 | -0.06 (-1.18%) | 4,134,250 |
| 29 Sep 2020 | CNY | 5.2 | 5.24 | 5.02 | 5.1 | 5.1 | -0.1 (-1.92%) | 5,763,491 |
| 28 Sep 2020 | CNY | 5.34 | 5.38 | 5.19 | 5.2 | 5.2 | -0.14 (-2.62%) | 4,153,648 |
| 25 Sep 2020 | CNY | 5.27 | 5.39 | 5.2 | 5.34 | 5.34 | +0.08 (+1.52%) | 5,479,674 |
| 24 Sep 2020 | CNY | 5.45 | 5.48 | 5.25 | 5.26 | 5.26 | -0.2 (-3.66%) | 7,602,420 |
| 23 Sep 2020 | CNY | 5.42 | 5.7 | 5.4 | 5.46 | 5.46 | +0.1 (+1.87%) | 9,707,408 |
| 22 Sep 2020 | CNY | 5.52 | 5.54 | 5.33 | 5.36 | 5.36 | -0.22 (-3.94%) | 9,165,384 |
| 21 Sep 2020 | CNY | 5.75 | 5.75 | 5.54 | 5.58 | 5.58 | -0.15 (-2.62%) | 12,545,700 |
| 18 Sep 2020 | CNY | 5.52 | 5.76 | 5.36 | 5.73 | 5.73 | +0.24 (+4.37%) | 18,076,495 |
| 17 Sep 2020 | CNY | 5.56 | 5.56 | 5.42 | 5.49 | 5.49 | -0.09 (-1.61%) | 8,840,757 |
| 16 Sep 2020 | CNY | 5.51 | 5.62 | 5.4 | 5.58 | 5.58 | +0.07 (+1.27%) | 13,736,413 |
| 15 Sep 2020 | CNY | 5.48 | 5.57 | 5.4 | 5.51 | 5.51 | +0.03 (+0.55%) | 10,348,360 |
| 14 Sep 2020 | CNY | 5.24 | 5.5 | 5.21 | 5.48 | 5.48 | +0.27 (+5.18%) | 12,390,501 |
| 11 Sep 2020 | CNY | 5.16 | 5.3 | 5.08 | 5.21 | 5.21 | -0.01 (-0.19%) | 8,708,200 |
| 10 Sep 2020 | CNY | 5.44 | 5.62 | 5.16 | 5.22 | 5.22 | -0.23 (-4.22%) | 12,661,641 |
| 9 Sep 2020 | CNY | 5.4 | 5.58 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 11,466,769 |
| 8 Sep 2020 | CNY | 5.51 | 5.64 | 5.42 | 5.5 | 5.5 | -0.01 (-0.18%) | 12,050,778 |
| 7 Sep 2020 | CNY | 5.39 | 5.65 | 5.39 | 5.51 | 5.51 | +0.16 (+2.99%) | 18,771,989 |
| 4 Sep 2020 | CNY | 5.27 | 5.38 | 5.18 | 5.35 | 5.35 | +0.04 (+0.75%) | 6,540,138 |
| 3 Sep 2020 | CNY | 5.29 | 5.38 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 6,026,600 |
| 2 Sep 2020 | CNY | 5.35 | 5.38 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 6,399,100 |
| 1 Sep 2020 | CNY | 5.26 | 5.32 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,637,858 |
