| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2020 | CNY | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 476,980 |
| 12 Oct 2020 | CNY | 4.91 | 4.96 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 999,320 |
| 9 Oct 2020 | CNY | 4.79 | 4.93 | 4.79 | 4.89 | 4.89 | +0.11 (+2.30%) | 508,531 |
| 30 Sep 2020 | CNY | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 346,881 |
| 29 Sep 2020 | CNY | 4.81 | 4.83 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 839,845 |
| 28 Sep 2020 | CNY | 4.91 | 4.93 | 4.75 | 4.78 | 4.78 | -0.13 (-2.65%) | 859,049 |
| 25 Sep 2020 | CNY | 5.08 | 5.09 | 4.89 | 4.91 | 4.91 | -0.15 (-2.96%) | 1,315,981 |
| 24 Sep 2020 | CNY | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 827,750 |
| 23 Sep 2020 | CNY | 5.16 | 5.2 | 5.15 | 5.15 | 5.15 | -0.01 (-0.19%) | 596,420 |
| 22 Sep 2020 | CNY | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 438,180 |
| 21 Sep 2020 | CNY | 5.18 | 5.19 | 5.16 | 5.18 | 5.18 | -0.02 (-0.38%) | 694,255 |
| 18 Sep 2020 | CNY | 5.15 | 5.21 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 746,622 |
| 17 Sep 2020 | CNY | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 412,340 |
| 16 Sep 2020 | CNY | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 567,601 |
| 15 Sep 2020 | CNY | 5.15 | 5.17 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 583,930 |
| 14 Sep 2020 | CNY | 5.16 | 5.19 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 944,090 |
| 11 Sep 2020 | CNY | 5.18 | 5.18 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 835,640 |
| 10 Sep 2020 | CNY | 5.27 | 5.27 | 5.15 | 5.16 | 5.16 | -0.1 (-1.90%) | 955,350 |
| 9 Sep 2020 | CNY | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 708,721 |
| 8 Sep 2020 | CNY | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | +0.02 (+0.38%) | 715,965 |
| 7 Sep 2020 | CNY | 5.24 | 5.28 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,034,526 |
| 4 Sep 2020 | CNY | 5.18 | 5.23 | 5.15 | 5.22 | 5.22 | +0.03 (+0.58%) | 717,662 |
| 3 Sep 2020 | CNY | 5.19 | 5.22 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 1,015,620 |
| 2 Sep 2020 | CNY | 5.29 | 5.33 | 5.15 | 5.21 | 5.21 | -0.09 (-1.70%) | 3,187,870 |
| 1 Sep 2020 | CNY | 5.24 | 5.33 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 848,920 |
| 31 Aug 2020 | CNY | 5.26 | 5.31 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 882,996 |
| 28 Aug 2020 | CNY | 5.36 | 5.36 | 5.23 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,892,971 |
| 27 Aug 2020 | CNY | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | +0.03 (+0.56%) | 837,140 |
| 26 Aug 2020 | CNY | 5.42 | 5.42 | 5.32 | 5.33 | 5.33 | -0.09 (-1.66%) | 1,220,800 |
| 25 Aug 2020 | CNY | 5.42 | 5.47 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 802,009 |
