| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 6.56 | 6.84 | 6.56 | 6.79 | 6.79 | +0.29 (+4.46%) | 12,914,149 |
| 9 Oct 2020 | CNY | 6.38 | 6.55 | 6.38 | 6.5 | 6.5 | +0.19 (+3.01%) | 4,119,969 |
| 30 Sep 2020 | CNY | 6.38 | 6.4 | 6.27 | 6.31 | 6.31 | -0.07 (-1.10%) | 2,440,860 |
| 29 Sep 2020 | CNY | 6.39 | 6.43 | 6.35 | 6.38 | 6.38 | +0.01 (+0.16%) | 1,807,174 |
| 28 Sep 2020 | CNY | 6.48 | 6.5 | 6.36 | 6.37 | 6.37 | -0.12 (-1.85%) | 2,691,235 |
| 25 Sep 2020 | CNY | 6.49 | 6.56 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 2,704,951 |
| 24 Sep 2020 | CNY | 6.5 | 6.6 | 6.47 | 6.5 | 6.5 | +0.01 (+0.15%) | 4,753,023 |
| 23 Sep 2020 | CNY | 6.48 | 6.52 | 6.47 | 6.49 | 6.49 | +0.04 (+0.62%) | 1,338,896 |
| 22 Sep 2020 | CNY | 6.51 | 6.53 | 6.45 | 6.45 | 6.45 | -0.09 (-1.38%) | 2,924,735 |
| 21 Sep 2020 | CNY | 6.59 | 6.61 | 6.52 | 6.54 | 6.54 | -0.03 (-0.46%) | 2,987,085 |
| 18 Sep 2020 | CNY | 6.49 | 6.58 | 6.46 | 6.57 | 6.57 | +0.05 (+0.77%) | 4,052,557 |
| 17 Sep 2020 | CNY | 6.5 | 6.62 | 6.5 | 6.52 | 6.52 | +0.07 (+1.09%) | 4,156,303 |
| 16 Sep 2020 | CNY | 6.52 | 6.54 | 6.43 | 6.45 | 6.45 | -0.09 (-1.38%) | 2,978,723 |
| 15 Sep 2020 | CNY | 6.54 | 6.56 | 6.5 | 6.54 | 6.54 | -0.01 (-0.15%) | 1,725,252 |
| 14 Sep 2020 | CNY | 6.52 | 6.57 | 6.52 | 6.55 | 6.55 | +0.03 (+0.46%) | 2,075,419 |
| 11 Sep 2020 | CNY | 6.48 | 6.53 | 6.45 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,124,913 |
| 10 Sep 2020 | CNY | 6.69 | 6.72 | 6.45 | 6.49 | 6.49 | -0.19 (-2.84%) | 4,964,217 |
| 9 Sep 2020 | CNY | 6.68 | 6.76 | 6.65 | 6.68 | 6.68 | -0.04 (-0.60%) | 3,760,547 |
| 8 Sep 2020 | CNY | 6.64 | 6.73 | 6.62 | 6.72 | 6.72 | +0.08 (+1.20%) | 3,154,441 |
| 7 Sep 2020 | CNY | 6.63 | 6.73 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 3,328,061 |
| 4 Sep 2020 | CNY | 6.62 | 6.66 | 6.56 | 6.65 | 6.65 | -0.02 (-0.30%) | 3,636,333 |
| 3 Sep 2020 | CNY | 6.73 | 6.76 | 6.66 | 6.67 | 6.67 | -0.06 (-0.89%) | 2,989,437 |
| 2 Sep 2020 | CNY | 6.76 | 6.79 | 6.69 | 6.73 | 6.73 | -0.05 (-0.74%) | 4,211,419 |
| 1 Sep 2020 | CNY | 6.75 | 6.78 | 6.73 | 6.78 | 6.78 | +0.02 (+0.30%) | 3,119,448 |
| 31 Aug 2020 | CNY | 6.81 | 6.86 | 6.76 | 6.76 | 6.76 | -0.04 (-0.59%) | 3,778,960 |
| 28 Aug 2020 | CNY | 6.75 | 6.82 | 6.72 | 6.8 | 6.8 | +0.06 (+0.89%) | 4,101,361 |
| 27 Aug 2020 | CNY | 6.77 | 6.8 | 6.71 | 6.74 | 6.74 | -0.02 (-0.30%) | 3,641,396 |
| 26 Aug 2020 | CNY | 6.88 | 6.93 | 6.75 | 6.76 | 6.76 | -0.13 (-1.89%) | 6,623,953 |
| 25 Aug 2020 | CNY | 6.96 | 7 | 6.86 | 6.89 | 6.89 | -0.06 (-0.86%) | 7,365,205 |
| 24 Aug 2020 | CNY | 7.12 | 7.12 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 8,079,155 |
