| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2020 | CNY | 5.2 | 5.29 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 19,017,786 |
| 17 Sep 2020 | CNY | 5.19 | 5.24 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 15,974,101 |
| 16 Sep 2020 | CNY | 5.22 | 5.24 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 15,113,640 |
| 15 Sep 2020 | CNY | 5.23 | 5.25 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 14,497,919 |
| 14 Sep 2020 | CNY | 5.2 | 5.25 | 5.14 | 5.19 | 5.19 | -0.02 (-0.38%) | 18,466,740 |
| 11 Sep 2020 | CNY | 5.09 | 5.27 | 5.06 | 5.21 | 5.21 | +0.08 (+1.56%) | 26,518,577 |
| 10 Sep 2020 | CNY | 5.3 | 5.3 | 5.1 | 5.13 | 5.13 | -0.16 (-3.02%) | 37,791,739 |
| 9 Sep 2020 | CNY | 5.01 | 5.4 | 5 | 5.29 | 5.29 | +0.25 (+4.96%) | 69,247,725 |
| 8 Sep 2020 | CNY | 4.99 | 5.05 | 4.95 | 5.04 | 5.04 | +0.05 (+1.00%) | 16,872,677 |
| 7 Sep 2020 | CNY | 5.01 | 5.1 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 18,525,877 |
| 4 Sep 2020 | CNY | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | +0.03 (+0.60%) | 14,378,275 |
| 3 Sep 2020 | CNY | 5.02 | 5.02 | 4.95 | 4.99 | 4.99 | -0.04 (-0.80%) | 13,778,263 |
| 2 Sep 2020 | CNY | 5.04 | 5.06 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 14,118,936 |
| 1 Sep 2020 | CNY | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 13,372,364 |
| 31 Aug 2020 | CNY | 5.05 | 5.1 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 16,998,737 |
| 28 Aug 2020 | CNY | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 16,689,996 |
| 27 Aug 2020 | CNY | 4.98 | 5.05 | 4.92 | 5.02 | 5.02 | +0.02 (+0.40%) | 15,704,956 |
| 26 Aug 2020 | CNY | 5.23 | 5.23 | 4.93 | 5 | 5 | -0.33 (-6.19%) | 61,696,593 |
| 25 Aug 2020 | CNY | 5.42 | 5.45 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 19,384,153 |
| 24 Aug 2020 | CNY | 5.4 | 5.48 | 5.3 | 5.42 | 5.42 | +0.03 (+0.56%) | 17,199,798 |
| 21 Aug 2020 | CNY | 5.43 | 5.46 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 18,270,605 |
| 20 Aug 2020 | CNY | 5.48 | 5.51 | 5.38 | 5.42 | 5.42 | -0.07 (-1.28%) | 20,040,468 |
| 19 Aug 2020 | CNY | 5.55 | 5.58 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 29,144,996 |
| 18 Aug 2020 | CNY | 5.59 | 5.63 | 5.53 | 5.57 | 5.57 | +0.03 (+0.54%) | 24,533,215 |
| 17 Aug 2020 | CNY | 5.46 | 5.57 | 5.39 | 5.54 | 5.54 | +0.1 (+1.84%) | 31,665,566 |
| 14 Aug 2020 | CNY | 5.49 | 5.49 | 5.35 | 5.44 | 5.44 | -0.04 (-0.73%) | 19,202,050 |
| 13 Aug 2020 | CNY | 5.38 | 5.57 | 5.37 | 5.48 | 5.48 | +0.12 (+2.24%) | 27,271,534 |
| 12 Aug 2020 | CNY | 5.47 | 5.48 | 5.25 | 5.36 | 5.36 | -0.12 (-2.19%) | 34,622,092 |
| 11 Aug 2020 | CNY | 5.66 | 5.69 | 5.46 | 5.48 | 5.48 | -0.16 (-2.84%) | 28,446,786 |
| 10 Aug 2020 | CNY | 5.59 | 5.68 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 21,222,419 |
