| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | +0.24 (+4.96%) | 2,311,827 |
| 15 Oct 2020 | CNY | 4.98 | 4.98 | 4.81 | 4.84 | 4.84 | -0.15 (-3.01%) | 1,569,570 |
| 14 Oct 2020 | CNY | 5.03 | 5.08 | 4.93 | 4.99 | 4.99 | -0.09 (-1.77%) | 1,219,426 |
| 13 Oct 2020 | CNY | 5.11 | 5.21 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 2,423,336 |
| 12 Oct 2020 | CNY | 4.84 | 5.08 | 4.82 | 5.08 | 5.08 | +0.23 (+4.74%) | 1,928,327 |
| 9 Oct 2020 | CNY | 4.81 | 4.86 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,084,051 |
| 30 Sep 2020 | CNY | 4.93 | 4.93 | 4.78 | 4.82 | 4.82 | -0.09 (-1.83%) | 1,048,790 |
| 29 Sep 2020 | CNY | 4.95 | 5.02 | 4.91 | 4.91 | 4.91 | -0.12 (-2.39%) | 1,368,720 |
| 28 Sep 2020 | CNY | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | -0.13 (-2.52%) | 1,134,030 |
| 25 Sep 2020 | CNY | 5.24 | 5.25 | 5.02 | 5.16 | 5.16 | -0.07 (-1.34%) | 1,439,704 |
| 24 Sep 2020 | CNY | 5.28 | 5.34 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,029,110 |
| 23 Sep 2020 | CNY | 5.29 | 5.3 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 642,491 |
| 22 Sep 2020 | CNY | 5.21 | 5.4 | 5.2 | 5.31 | 5.31 | +0.04 (+0.76%) | 1,483,190 |
| 21 Sep 2020 | CNY | 5.32 | 5.33 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 1,036,316 |
| 18 Sep 2020 | CNY | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 667,810 |
| 17 Sep 2020 | CNY | 5.36 | 5.37 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 529,436 |
| 16 Sep 2020 | CNY | 5.41 | 5.41 | 5.22 | 5.37 | 5.37 | -0.02 (-0.37%) | 914,831 |
| 15 Sep 2020 | CNY | 5.41 | 5.5 | 5.35 | 5.39 | 5.39 | -0.11 (-2%) | 1,291,001 |
| 14 Sep 2020 | CNY | 5.55 | 5.55 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 602,000 |
| 11 Sep 2020 | CNY | 5.45 | 5.58 | 5.2 | 5.49 | 5.49 | +0.02 (+0.37%) | 742,450 |
| 10 Sep 2020 | CNY | 5.72 | 5.72 | 5.42 | 5.47 | 5.47 | -0.23 (-4.04%) | 1,321,960 |
| 9 Sep 2020 | CNY | 5.79 | 5.79 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 762,916 |
| 8 Sep 2020 | CNY | 5.76 | 5.85 | 5.68 | 5.74 | 5.74 | +0.03 (+0.53%) | 872,650 |
| 7 Sep 2020 | CNY | 5.67 | 5.79 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 1,120,740 |
| 4 Sep 2020 | CNY | 5.6 | 5.71 | 5.57 | 5.67 | 5.67 | +0.02 (+0.35%) | 784,031 |
| 3 Sep 2020 | CNY | 5.7 | 5.71 | 5.63 | 5.65 | 5.65 | -0.06 (-1.05%) | 726,360 |
| 2 Sep 2020 | CNY | 5.72 | 5.77 | 5.68 | 5.71 | 5.71 | -0.01 (-0.17%) | 819,841 |
| 1 Sep 2020 | CNY | 5.82 | 5.82 | 5.68 | 5.72 | 5.72 | -0.08 (-1.38%) | 1,178,930 |
| 31 Aug 2020 | CNY | 5.68 | 5.84 | 5.66 | 5.8 | 5.8 | +0.13 (+2.29%) | 1,253,441 |
| 28 Aug 2020 | CNY | 5.7 | 5.7 | 5.59 | 5.67 | 5.67 | -0.04 (-0.70%) | 1,466,844 |
