| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.45 | 5.56 | 5.31 | 5.5 | 5.5 | +0.15 (+2.80%) | 70,010,278 |
| 19 Oct 2020 | CNY | 5.08 | 5.47 | 5.06 | 5.35 | 5.35 | +0.38 (+7.65%) | 79,074,397 |
| 16 Oct 2020 | CNY | 4.86 | 5 | 4.81 | 4.97 | 4.97 | +0.15 (+3.11%) | 31,233,967 |
| 15 Oct 2020 | CNY | 4.89 | 4.92 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 27,070,874 |
| 14 Oct 2020 | CNY | 5.07 | 5.07 | 4.91 | 4.92 | 4.92 | -0.14 (-2.77%) | 28,110,151 |
| 13 Oct 2020 | CNY | 5.05 | 5.08 | 4.98 | 5.06 | 5.06 | -0.01 (-0.20%) | 29,448,699 |
| 12 Oct 2020 | CNY | 4.98 | 5.08 | 4.91 | 5.07 | 5.07 | +0.11 (+2.22%) | 42,823,984 |
| 9 Oct 2020 | CNY | 5.02 | 5.06 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 32,549,469 |
| 30 Sep 2020 | CNY | 4.88 | 4.97 | 4.85 | 4.97 | 4.97 | +0.08 (+1.64%) | 20,493,662 |
| 29 Sep 2020 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 20,084,071 |
| 28 Sep 2020 | CNY | 4.9 | 5.08 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 24,920,346 |
| 25 Sep 2020 | CNY | 5 | 5.02 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 28,917,503 |
| 24 Sep 2020 | CNY | 5.04 | 5.11 | 4.94 | 4.95 | 4.95 | -0.14 (-2.75%) | 39,323,115 |
| 23 Sep 2020 | CNY | 5.01 | 5.16 | 4.95 | 5.09 | 5.09 | -0.22 (-4.14%) | 65,380,636 |
| 22 Sep 2020 | CNY | 5.45 | 5.46 | 5.24 | 5.31 | 5.31 | -0.2 (-3.63%) | 57,807,810 |
| 21 Sep 2020 | CNY | 5.54 | 5.62 | 5.44 | 5.51 | 5.51 | -0.02 (-0.36%) | 34,936,663 |
| 18 Sep 2020 | CNY | 5.44 | 5.55 | 5.35 | 5.53 | 5.53 | +0.09 (+1.65%) | 40,574,698 |
| 17 Sep 2020 | CNY | 5.39 | 5.5 | 5.35 | 5.44 | 5.44 | -0.03 (-0.55%) | 31,020,516 |
| 16 Sep 2020 | CNY | 5.45 | 5.77 | 5.42 | 5.47 | 5.47 | +0.07 (+1.30%) | 57,877,948 |
| 15 Sep 2020 | CNY | 5.45 | 5.48 | 5.31 | 5.4 | 5.4 | -0.06 (-1.10%) | 32,301,185 |
| 14 Sep 2020 | CNY | 5.39 | 5.53 | 5.32 | 5.46 | 5.46 | +0.13 (+2.44%) | 42,963,948 |
| 11 Sep 2020 | CNY | 5.31 | 5.4 | 5.2 | 5.33 | 5.33 | +0.02 (+0.38%) | 39,715,249 |
| 10 Sep 2020 | CNY | 5.77 | 5.79 | 5.2 | 5.31 | 5.31 | -0.44 (-7.65%) | 91,292,826 |
| 9 Sep 2020 | CNY | 5.97 | 6.07 | 5.74 | 5.75 | 5.75 | -0.34 (-5.58%) | 75,680,057 |
| 8 Sep 2020 | CNY | 6 | 6.19 | 5.71 | 6.09 | 6.09 | +0.1 (+1.67%) | 91,876,541 |
| 7 Sep 2020 | CNY | 5.98 | 6.15 | 5.91 | 5.99 | 5.99 | +0.08 (+1.35%) | 76,614,005 |
| 4 Sep 2020 | CNY | 5.72 | 5.99 | 5.6 | 5.91 | 5.91 | +0.02 (+0.34%) | 71,694,194 |
| 3 Sep 2020 | CNY | 6.02 | 6.04 | 5.83 | 5.89 | 5.89 | -0.2 (-3.28%) | 61,960,562 |
| 2 Sep 2020 | CNY | 5.86 | 6.18 | 5.82 | 6.09 | 6.09 | +0.2 (+3.40%) | 81,127,912 |
| 1 Sep 2020 | CNY | 6.13 | 6.16 | 5.78 | 5.89 | 5.89 | -0.24 (-3.92%) | 103,523,929 |
