| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.28 | 5.33 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,026,491 |
| 16 Oct 2020 | CNY | 5.3 | 5.34 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 2,418,913 |
| 15 Oct 2020 | CNY | 5.41 | 5.43 | 5.33 | 5.33 | 5.33 | -0.07 (-1.30%) | 1,960,690 |
| 14 Oct 2020 | CNY | 5.38 | 5.41 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,259,269 |
| 13 Oct 2020 | CNY | 5.4 | 5.44 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 3,089,785 |
| 12 Oct 2020 | CNY | 5.31 | 5.44 | 5.31 | 5.43 | 5.43 | +0.12 (+2.26%) | 4,440,774 |
| 9 Oct 2020 | CNY | 5.12 | 5.35 | 5.12 | 5.31 | 5.31 | +0.26 (+5.15%) | 4,682,055 |
| 30 Sep 2020 | CNY | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,431,067 |
| 29 Sep 2020 | CNY | 5.05 | 5.08 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,411,433 |
| 28 Sep 2020 | CNY | 5.06 | 5.1 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 1,742,983 |
| 25 Sep 2020 | CNY | 5.16 | 5.19 | 5.03 | 5.07 | 5.07 | -0.07 (-1.36%) | 2,502,936 |
| 24 Sep 2020 | CNY | 5.3 | 5.3 | 5.13 | 5.14 | 5.14 | -0.18 (-3.38%) | 3,665,968 |
| 23 Sep 2020 | CNY | 5.28 | 5.32 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 2,132,211 |
| 22 Sep 2020 | CNY | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | -0.1 (-1.86%) | 2,953,541 |
| 21 Sep 2020 | CNY | 5.4 | 5.42 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,374,030 |
| 18 Sep 2020 | CNY | 5.37 | 5.4 | 5.31 | 5.38 | 5.38 | +0.03 (+0.56%) | 2,811,534 |
| 17 Sep 2020 | CNY | 5.32 | 5.39 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 2,111,663 |
| 16 Sep 2020 | CNY | 5.42 | 5.43 | 5.31 | 5.33 | 5.33 | -0.09 (-1.66%) | 3,353,611 |
| 15 Sep 2020 | CNY | 5.48 | 5.49 | 5.39 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,732,645 |
| 14 Sep 2020 | CNY | 5.43 | 5.58 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,690,533 |
| 11 Sep 2020 | CNY | 5.38 | 5.47 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 4,217,493 |
| 10 Sep 2020 | CNY | 5.75 | 5.75 | 5.42 | 5.43 | 5.43 | -0.22 (-3.89%) | 9,553,812 |
| 9 Sep 2020 | CNY | 5.61 | 5.77 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 12,513,548 |
| 8 Sep 2020 | CNY | 5.56 | 5.66 | 5.48 | 5.65 | 5.65 | +0.15 (+2.73%) | 6,899,112 |
| 7 Sep 2020 | CNY | 5.61 | 5.66 | 5.48 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,168,297 |
| 4 Sep 2020 | CNY | 5.48 | 5.6 | 5.38 | 5.58 | 5.58 | +0.06 (+1.09%) | 3,922,536 |
| 3 Sep 2020 | CNY | 5.55 | 5.6 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 3,875,775 |
| 2 Sep 2020 | CNY | 5.61 | 5.62 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,703,109 |
| 1 Sep 2020 | CNY | 5.5 | 5.62 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 4,899,642 |
| 31 Aug 2020 | CNY | 5.49 | 5.57 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,672,498 |
