| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | +0.09 (+1.75%) | 42,068,079 |
| 9 Oct 2020 | CNY | 5.12 | 5.17 | 5.09 | 5.13 | 5.13 | +0.1 (+1.99%) | 25,830,930 |
| 30 Sep 2020 | CNY | 5.11 | 5.12 | 4.99 | 5.03 | 5.03 | -0.07 (-1.37%) | 30,798,788 |
| 29 Sep 2020 | CNY | 5.09 | 5.14 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 14,532,021 |
| 28 Sep 2020 | CNY | 5.12 | 5.15 | 5.05 | 5.08 | 5.08 | -0.04 (-0.78%) | 18,203,235 |
| 25 Sep 2020 | CNY | 5.16 | 5.18 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 17,113,169 |
| 24 Sep 2020 | CNY | 5.2 | 5.21 | 5.13 | 5.14 | 5.14 | -0.1 (-1.91%) | 28,594,799 |
| 23 Sep 2020 | CNY | 5.26 | 5.3 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 22,512,200 |
| 22 Sep 2020 | CNY | 5.16 | 5.33 | 5.14 | 5.26 | 5.26 | +0.05 (+0.96%) | 47,114,519 |
| 21 Sep 2020 | CNY | 5.25 | 5.29 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 32,132,990 |
| 18 Sep 2020 | CNY | 5.17 | 5.25 | 5.14 | 5.25 | 5.25 | +0.09 (+1.74%) | 33,834,949 |
| 17 Sep 2020 | CNY | 5.15 | 5.21 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 32,153,148 |
| 16 Sep 2020 | CNY | 5.22 | 5.26 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 43,709,898 |
| 15 Sep 2020 | CNY | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | -0.06 (-1.14%) | 46,657,633 |
| 14 Sep 2020 | CNY | 5.3 | 5.37 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 44,697,583 |
| 11 Sep 2020 | CNY | 5.23 | 5.32 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 38,878,399 |
| 10 Sep 2020 | CNY | 5.58 | 5.62 | 5.21 | 5.27 | 5.27 | -0.27 (-4.87%) | 87,937,807 |
| 9 Sep 2020 | CNY | 5.65 | 5.72 | 5.51 | 5.54 | 5.54 | -0.19 (-3.32%) | 100,822,957 |
| 8 Sep 2020 | CNY | 5.55 | 5.75 | 5.47 | 5.73 | 5.73 | +0.17 (+3.06%) | 118,759,184 |
| 7 Sep 2020 | CNY | 5.38 | 5.67 | 5.38 | 5.56 | 5.56 | +0.2 (+3.73%) | 148,859,437 |
| 4 Sep 2020 | CNY | 5.24 | 5.38 | 5.21 | 5.36 | 5.36 | +0.05 (+0.94%) | 51,341,401 |
| 3 Sep 2020 | CNY | 5.31 | 5.31 | 5.25 | 5.31 | 5.31 | -0.01 (-0.19%) | 37,809,073 |
| 2 Sep 2020 | CNY | 5.25 | 5.37 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 61,961,846 |
| 1 Sep 2020 | CNY | 5.25 | 5.26 | 5.18 | 5.24 | 5.24 | -0.02 (-0.38%) | 31,672,255 |
| 31 Aug 2020 | CNY | 5.29 | 5.35 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 46,382,939 |
| 28 Aug 2020 | CNY | 5.21 | 5.27 | 5.17 | 5.27 | 5.27 | +0.04 (+0.76%) | 35,928,648 |
| 27 Aug 2020 | CNY | 5.18 | 5.27 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 33,216,516 |
| 26 Aug 2020 | CNY | 5.28 | 5.29 | 5.16 | 5.2 | 5.2 | -0.09 (-1.70%) | 48,738,309 |
| 25 Aug 2020 | CNY | 5.38 | 5.43 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 51,382,504 |
| 24 Aug 2020 | CNY | 5.26 | 5.39 | 5.21 | 5.35 | 5.35 | +0.1 (+1.90%) | 53,294,567 |
