| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 6.3 | 6.57 | 6.23 | 6.36 | 6.36 | +0.22 (+3.58%) | 18,311,196 |
| 16 Oct 2020 | CNY | 6.14 | 6.18 | 6.01 | 6.14 | 6.14 | -0.16 (-2.54%) | 12,084,250 |
| 15 Oct 2020 | CNY | 6.15 | 6.32 | 6.07 | 6.3 | 6.3 | +0.25 (+4.13%) | 18,028,447 |
| 14 Oct 2020 | CNY | 6.09 | 6.13 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 8,641,900 |
| 13 Oct 2020 | CNY | 5.96 | 6.08 | 5.93 | 6.01 | 6.01 | +0.02 (+0.33%) | 6,866,100 |
| 12 Oct 2020 | CNY | 5.93 | 6.01 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 8,393,738 |
| 9 Oct 2020 | CNY | 5.68 | 5.88 | 5.66 | 5.88 | 5.88 | +0.28 (+5.00%) | 6,421,156 |
| 30 Sep 2020 | CNY | 5.66 | 5.66 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,029,800 |
| 29 Sep 2020 | CNY | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,719,928 |
| 28 Sep 2020 | CNY | 5.77 | 5.77 | 5.53 | 5.57 | 5.57 | -0.15 (-2.62%) | 4,506,993 |
| 25 Sep 2020 | CNY | 5.85 | 5.89 | 5.68 | 5.72 | 5.72 | -0.06 (-1.04%) | 4,891,503 |
| 24 Sep 2020 | CNY | 5.92 | 5.94 | 5.75 | 5.78 | 5.78 | -0.16 (-2.69%) | 7,462,758 |
| 23 Sep 2020 | CNY | 5.97 | 6 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 5,850,500 |
| 22 Sep 2020 | CNY | 5.85 | 6.07 | 5.8 | 5.93 | 5.93 | +0.02 (+0.34%) | 12,651,345 |
| 21 Sep 2020 | CNY | 5.85 | 6.05 | 5.81 | 5.91 | 5.91 | +0.04 (+0.68%) | 10,892,759 |
| 18 Sep 2020 | CNY | 5.67 | 5.95 | 5.61 | 5.87 | 5.87 | +0.2 (+3.53%) | 13,010,514 |
| 17 Sep 2020 | CNY | 5.52 | 5.72 | 5.46 | 5.67 | 5.67 | +0.19 (+3.47%) | 9,113,814 |
| 16 Sep 2020 | CNY | 5.5 | 5.58 | 5.46 | 5.48 | 5.48 | -0.04 (-0.72%) | 4,939,950 |
| 15 Sep 2020 | CNY | 5.56 | 5.57 | 5.49 | 5.52 | 5.52 | -0.03 (-0.54%) | 4,232,477 |
| 14 Sep 2020 | CNY | 5.5 | 5.57 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 4,820,924 |
| 11 Sep 2020 | CNY | 5.46 | 5.5 | 5.37 | 5.49 | 5.49 | +0.04 (+0.73%) | 5,203,256 |
| 10 Sep 2020 | CNY | 5.75 | 5.79 | 5.39 | 5.45 | 5.45 | -0.27 (-4.72%) | 10,497,400 |
| 9 Sep 2020 | CNY | 5.68 | 5.83 | 5.67 | 5.72 | 5.72 | -0.04 (-0.69%) | 8,505,550 |
| 8 Sep 2020 | CNY | 5.72 | 5.81 | 5.63 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,309,650 |
| 7 Sep 2020 | CNY | 5.85 | 5.88 | 5.66 | 5.72 | 5.72 | -0.15 (-2.56%) | 9,270,650 |
| 4 Sep 2020 | CNY | 5.75 | 5.9 | 5.66 | 5.87 | 5.87 | +0.04 (+0.69%) | 8,284,950 |
| 3 Sep 2020 | CNY | 5.92 | 5.97 | 5.76 | 5.83 | 5.83 | -0.14 (-2.35%) | 10,412,650 |
| 2 Sep 2020 | CNY | 6.02 | 6.03 | 5.87 | 5.97 | 5.97 | -0.03 (-0.50%) | 10,417,670 |
| 1 Sep 2020 | CNY | 6.03 | 6.13 | 5.92 | 6 | 6 | -0.07 (-1.15%) | 10,851,585 |
| 31 Aug 2020 | CNY | 5.85 | 6.19 | 5.81 | 6.07 | 6.07 | +0.26 (+4.48%) | 25,426,453 |
