| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 5.731 | 5.876 | 5.731 | 5.839 | 5.839 | +0.156 (+2.75%) | 1,465,012 |
| 30 Sep 2020 | CNY | 5.689 | 5.739 | 5.666 | 5.683 | 5.683 | +0.017 (+0.30%) | 1,733,200 |
| 29 Sep 2020 | CNY | 5.638 | 5.685 | 5.638 | 5.666 | 5.666 | +0.036 (+0.64%) | 925,200 |
| 28 Sep 2020 | CNY | 5.643 | 5.647 | 5.63 | 5.63 | 5.63 | +0.009 (+0.16%) | 92,600 |
| 25 Sep 2020 | CNY | 5.648 | 5.648 | 5.615 | 5.621 | 5.621 | -0.006 (-0.11%) | 373,845 |
| 24 Sep 2020 | CNY | 5.697 | 5.697 | 5.607 | 5.627 | 5.627 | -0.097 (-1.69%) | 1,570,105 |
| 23 Sep 2020 | CNY | 5.692 | 5.741 | 5.682 | 5.724 | 5.724 | +0.056 (+0.99%) | 724,869 |
| 22 Sep 2020 | CNY | 5.693 | 5.752 | 5.668 | 5.668 | 5.668 | -0.068 (-1.19%) | 386,835 |
| 21 Sep 2020 | CNY | 5.83 | 5.83 | 5.726 | 5.736 | 5.736 | -0.076 (-1.31%) | 701,588 |
| 18 Sep 2020 | CNY | 5.66 | 5.812 | 5.653 | 5.812 | 5.812 | +0.146 (+2.58%) | 2,232,482 |
| 17 Sep 2020 | CNY | 5.654 | 5.731 | 5.634 | 5.666 | 5.666 | -0.02 (-0.35%) | 1,781,300 |
| 16 Sep 2020 | CNY | 5.75 | 5.75 | 5.683 | 5.686 | 5.686 | -0.064 (-1.11%) | 1,221,300 |
| 15 Sep 2020 | CNY | 5.701 | 5.75 | 5.689 | 5.75 | 5.75 | +0.052 (+0.91%) | 219,939 |
| 14 Sep 2020 | CNY | 5.705 | 5.72 | 5.676 | 5.698 | 5.698 | +0.014 (+0.25%) | 136,200 |
| 11 Sep 2020 | CNY | 5.608 | 5.684 | 5.572 | 5.684 | 5.684 | +0.079 (+1.41%) | 451,300 |
| 10 Sep 2020 | CNY | 5.635 | 5.698 | 5.605 | 5.605 | 5.605 | +0.004 (+0.07%) | 162,324 |
| 9 Sep 2020 | CNY | 5.679 | 5.69 | 5.565 | 5.601 | 5.601 | -0.193 (-3.33%) | 435,511 |
| 8 Sep 2020 | CNY | 5.815 | 5.815 | 5.73 | 5.794 | 5.794 | -0.01 (-0.17%) | 1,139,491 |
| 7 Sep 2020 | CNY | 5.968 | 5.998 | 5.781 | 5.804 | 5.804 | -0.177 (-2.96%) | 839,386 |
| 4 Sep 2020 | CNY | 6.052 | 6.052 | 5.91 | 5.981 | 5.981 | -0.077 (-1.27%) | 1,093,400 |
| 3 Sep 2020 | CNY | 6.07 | 6.118 | 6.037 | 6.058 | 6.058 | -0.044 (-0.72%) | 1,454,459 |
| 2 Sep 2020 | CNY | 6.107 | 6.119 | 6.034 | 6.102 | 6.102 | +0.033 (+0.54%) | 1,417,443 |
| 1 Sep 2020 | CNY | 5.998 | 6.069 | 5.998 | 6.069 | 6.069 | +0.041 (+0.68%) | 1,032,354 |
| 31 Aug 2020 | CNY | 6.148 | 6.148 | 6.028 | 6.028 | 6.028 | -0.069 (-1.13%) | 416,857 |
| 28 Aug 2020 | CNY | 5.951 | 6.114 | 5.951 | 6.097 | 6.097 | +0.172 (+2.90%) | 189,043 |
| 27 Aug 2020 | CNY | 5.891 | 5.925 | 5.865 | 5.925 | 5.925 | +0.035 (+0.59%) | 33,300 |
| 26 Aug 2020 | CNY | 5.967 | 5.992 | 5.87 | 5.89 | 5.89 | -0.071 (-1.19%) | 49,567 |
| 25 Aug 2020 | CNY | 5.9 | 6.02 | 5.9 | 5.961 | 5.961 | +0.016 (+0.27%) | 576,673 |
| 24 Aug 2020 | CNY | 5.884 | 5.967 | 5.85 | 5.945 | 5.945 | +0.103 (+1.76%) | 218,803 |
| 21 Aug 2020 | CNY | 5.794 | 5.867 | 5.794 | 5.842 | 5.842 | +0.077 (+1.34%) | 61,444 |
