| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 6.76 | 6.82 | 6.69 | 6.7 | 6.7 | -0.07 (-1.03%) | 1,633,000 |
| 16 Oct 2020 | CNY | 6.77 | 6.83 | 6.71 | 6.77 | 6.77 | +0.05 (+0.74%) | 2,235,700 |
| 15 Oct 2020 | CNY | 6.7 | 6.78 | 6.66 | 6.72 | 6.72 | +0.01 (+0.15%) | 1,851,800 |
| 14 Oct 2020 | CNY | 6.75 | 6.82 | 6.7 | 6.71 | 6.71 | -0.02 (-0.30%) | 1,846,501 |
| 13 Oct 2020 | CNY | 6.68 | 6.78 | 6.63 | 6.73 | 6.73 | +0.04 (+0.60%) | 2,712,990 |
| 12 Oct 2020 | CNY | 6.58 | 6.7 | 6.56 | 6.69 | 6.69 | +0.14 (+2.14%) | 2,252,737 |
| 9 Oct 2020 | CNY | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | +0.17 (+2.66%) | 1,374,603 |
| 30 Sep 2020 | CNY | 6.43 | 6.46 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 1,507,000 |
| 29 Sep 2020 | CNY | 6.52 | 6.52 | 6.39 | 6.47 | 6.47 | +0.01 (+0.15%) | 1,742,386 |
| 28 Sep 2020 | CNY | 6.49 | 6.52 | 6.41 | 6.46 | 6.46 | -0.01 (-0.15%) | 1,201,101 |
| 25 Sep 2020 | CNY | 6.56 | 6.56 | 6.44 | 6.47 | 6.47 | -0.05 (-0.77%) | 1,779,339 |
| 24 Sep 2020 | CNY | 6.71 | 6.71 | 6.51 | 6.52 | 6.52 | -0.22 (-3.26%) | 2,639,302 |
| 23 Sep 2020 | CNY | 6.76 | 6.87 | 6.69 | 6.74 | 6.74 | -0.04 (-0.59%) | 3,017,901 |
| 22 Sep 2020 | CNY | 6.83 | 6.9 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 2,735,201 |
| 21 Sep 2020 | CNY | 7.12 | 7.16 | 6.88 | 6.92 | 6.92 | -0.21 (-2.95%) | 5,215,500 |
| 18 Sep 2020 | CNY | 7.06 | 7.14 | 7 | 7.13 | 7.13 | +0.11 (+1.57%) | 3,580,801 |
| 17 Sep 2020 | CNY | 6.91 | 7.07 | 6.85 | 7.02 | 7.02 | +0.11 (+1.59%) | 3,476,901 |
| 16 Sep 2020 | CNY | 6.86 | 6.94 | 6.83 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,075,994 |
| 15 Sep 2020 | CNY | 6.9 | 6.95 | 6.85 | 6.87 | 6.87 | -0.07 (-1.01%) | 1,643,252 |
| 14 Sep 2020 | CNY | 6.81 | 6.95 | 6.8 | 6.94 | 6.94 | +0.11 (+1.61%) | 2,033,097 |
| 11 Sep 2020 | CNY | 6.71 | 6.9 | 6.63 | 6.83 | 6.83 | +0.09 (+1.34%) | 2,315,164 |
| 10 Sep 2020 | CNY | 7.07 | 7.11 | 6.71 | 6.74 | 6.74 | -0.31 (-4.40%) | 4,871,026 |
| 9 Sep 2020 | CNY | 7.1 | 7.29 | 7.01 | 7.05 | 7.05 | -0.13 (-1.81%) | 4,583,096 |
| 8 Sep 2020 | CNY | 7.1 | 7.19 | 7.01 | 7.18 | 7.18 | +0.06 (+0.84%) | 3,112,101 |
| 7 Sep 2020 | CNY | 7.16 | 7.24 | 7.06 | 7.12 | 7.12 | -0.08 (-1.11%) | 4,624,800 |
| 4 Sep 2020 | CNY | 6.95 | 7.23 | 6.84 | 7.2 | 7.2 | +0.16 (+2.27%) | 5,719,800 |
| 3 Sep 2020 | CNY | 7.1 | 7.14 | 7 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,785,591 |
| 2 Sep 2020 | CNY | 7.13 | 7.18 | 7.06 | 7.15 | 7.15 | -0.04 (-0.56%) | 2,986,000 |
| 1 Sep 2020 | CNY | 7.07 | 7.19 | 6.98 | 7.19 | 7.19 | +0.13 (+1.84%) | 3,247,502 |
| 31 Aug 2020 | CNY | 7.12 | 7.19 | 7.04 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,640,618 |
