| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2020 | CNY | 5.27 | 5.38 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 18,587,773 |
| 6 Nov 2020 | CNY | 5.26 | 5.32 | 5.2 | 5.28 | 5.28 | +0.02 (+0.38%) | 17,195,724 |
| 5 Nov 2020 | CNY | 5.2 | 5.27 | 5.17 | 5.26 | 5.26 | +0.1 (+1.94%) | 14,997,171 |
| 4 Nov 2020 | CNY | 5.17 | 5.21 | 5.08 | 5.16 | 5.16 | -0.03 (-0.58%) | 10,916,643 |
| 3 Nov 2020 | CNY | 5.09 | 5.2 | 5.07 | 5.19 | 5.19 | +0.14 (+2.77%) | 17,609,985 |
| 2 Nov 2020 | CNY | 5.1 | 5.11 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 13,506,309 |
| 30 Oct 2020 | CNY | 5.19 | 5.19 | 5.04 | 5.09 | 5.09 | -0.1 (-1.93%) | 22,290,831 |
| 29 Oct 2020 | CNY | 5.09 | 5.2 | 5.06 | 5.19 | 5.19 | +0.07 (+1.37%) | 14,246,290 |
| 28 Oct 2020 | CNY | 5.05 | 5.15 | 5.04 | 5.12 | 5.12 | -0.04 (-0.78%) | 15,025,785 |
| 27 Oct 2020 | CNY | 5.27 | 5.28 | 5.12 | 5.16 | 5.16 | -0.12 (-2.27%) | 15,196,162 |
| 26 Oct 2020 | CNY | 5.29 | 5.3 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 6,805,030 |
| 23 Oct 2020 | CNY | 5.33 | 5.35 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 11,857,301 |
| 22 Oct 2020 | CNY | 5.35 | 5.38 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 12,082,066 |
| 21 Oct 2020 | CNY | 5.44 | 5.48 | 5.34 | 5.4 | 5.4 | -0.01 (-0.18%) | 15,475,984 |
| 20 Oct 2020 | CNY | 5.44 | 5.44 | 5.34 | 5.41 | 5.41 | -0.06 (-1.10%) | 15,697,702 |
| 19 Oct 2020 | CNY | 5.48 | 5.57 | 5.41 | 5.47 | 5.47 | +0.11 (+2.05%) | 34,300,034 |
| 16 Oct 2020 | CNY | 5.35 | 5.41 | 5.32 | 5.36 | 5.36 | -0.01 (-0.19%) | 15,902,163 |
| 15 Oct 2020 | CNY | 5.3 | 5.45 | 5.25 | 5.37 | 5.37 | +0.09 (+1.70%) | 34,848,294 |
| 14 Oct 2020 | CNY | 5.31 | 5.39 | 5.26 | 5.28 | 5.28 | +0.01 (+0.19%) | 23,759,081 |
| 13 Oct 2020 | CNY | 5.33 | 5.33 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 15,670,910 |
| 12 Oct 2020 | CNY | 5.15 | 5.33 | 5.15 | 5.3 | 5.3 | +0.17 (+3.31%) | 31,240,243 |
| 9 Oct 2020 | CNY | 5.15 | 5.21 | 5.1 | 5.13 | 5.13 | +0.04 (+0.79%) | 16,162,696 |
| 30 Sep 2020 | CNY | 5.16 | 5.18 | 5.04 | 5.09 | 5.09 | -0.08 (-1.55%) | 12,251,339 |
| 29 Sep 2020 | CNY | 5.01 | 5.24 | 5.01 | 5.17 | 5.17 | +0.15 (+2.99%) | 21,896,509 |
| 28 Sep 2020 | CNY | 5.09 | 5.14 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 9,650,823 |
| 25 Sep 2020 | CNY | 5.05 | 5.19 | 5.02 | 5.07 | 5.07 | +0.06 (+1.20%) | 12,900,869 |
| 24 Sep 2020 | CNY | 5.11 | 5.12 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 12,332,084 |
| 23 Sep 2020 | CNY | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 9,169,562 |
| 22 Sep 2020 | CNY | 5.19 | 5.23 | 5.13 | 5.15 | 5.15 | -0.08 (-1.53%) | 13,750,128 |
| 21 Sep 2020 | CNY | 5.28 | 5.32 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 13,016,776 |
