| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.81 | 6.37 | 5.79 | 6.33 | 6.33 | +0.56 (+9.71%) | 19,105,682 |
| 9 Oct 2020 | CNY | 5.55 | 5.8 | 5.51 | 5.77 | 5.77 | +0.29 (+5.29%) | 11,468,650 |
| 30 Sep 2020 | CNY | 5.43 | 5.54 | 5.36 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,004,992 |
| 29 Sep 2020 | CNY | 5.39 | 5.53 | 5.32 | 5.46 | 5.46 | +0.07 (+1.30%) | 5,728,558 |
| 28 Sep 2020 | CNY | 5.45 | 5.52 | 5.33 | 5.39 | 5.39 | -0.11 (-2%) | 4,698,058 |
| 25 Sep 2020 | CNY | 5.52 | 5.63 | 5.42 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,639,033 |
| 24 Sep 2020 | CNY | 5.73 | 5.88 | 5.45 | 5.53 | 5.53 | -0.23 (-3.99%) | 11,716,864 |
| 23 Sep 2020 | CNY | 5.61 | 5.88 | 5.5 | 5.76 | 5.76 | +0.18 (+3.23%) | 12,640,850 |
| 22 Sep 2020 | CNY | 5.51 | 5.76 | 5.51 | 5.58 | 5.58 | -0.04 (-0.71%) | 10,784,628 |
| 21 Sep 2020 | CNY | 5.61 | 5.74 | 5.57 | 5.62 | 5.62 | -0.02 (-0.35%) | 8,339,248 |
| 18 Sep 2020 | CNY | 5.66 | 5.68 | 5.47 | 5.64 | 5.64 | +0.01 (+0.18%) | 10,823,806 |
| 17 Sep 2020 | CNY | 5.68 | 5.77 | 5.55 | 5.63 | 5.63 | -0.15 (-2.60%) | 11,958,000 |
| 16 Sep 2020 | CNY | 6 | 6.02 | 5.66 | 5.78 | 5.78 | -0.21 (-3.51%) | 14,390,169 |
| 15 Sep 2020 | CNY | 6.19 | 6.33 | 5.93 | 5.99 | 5.99 | -0.19 (-3.07%) | 18,718,344 |
| 14 Sep 2020 | CNY | 5.92 | 6.34 | 5.92 | 6.18 | 6.18 | +0.3 (+5.10%) | 27,609,483 |
| 11 Sep 2020 | CNY | 5 | 6.13 | 4.98 | 5.88 | 5.88 | +0.76 (+14.84%) | 31,790,058 |
| 10 Sep 2020 | CNY | 5.91 | 5.91 | 5.06 | 5.12 | 5.12 | -0.83 (-13.95%) | 23,801,496 |
| 9 Sep 2020 | CNY | 6.61 | 6.62 | 5.84 | 5.95 | 5.95 | -0.76 (-11.33%) | 33,853,967 |
| 8 Sep 2020 | CNY | 6.2 | 6.72 | 6.1 | 6.71 | 6.71 | +0.47 (+7.53%) | 30,475,107 |
| 7 Sep 2020 | CNY | 6.1 | 6.65 | 5.96 | 6.24 | 6.24 | +0.1 (+1.63%) | 32,020,736 |
| 4 Sep 2020 | CNY | 5.53 | 6.22 | 5.47 | 6.14 | 6.14 | +0.45 (+7.91%) | 24,131,506 |
| 3 Sep 2020 | CNY | 6.02 | 6.06 | 5.59 | 5.69 | 5.69 | -0.39 (-6.41%) | 21,800,913 |
| 2 Sep 2020 | CNY | 5.68 | 6.12 | 5.63 | 6.08 | 6.08 | +0.39 (+6.85%) | 26,369,300 |
| 1 Sep 2020 | CNY | 5.56 | 5.74 | 5.54 | 5.69 | 5.69 | +0.08 (+1.43%) | 13,658,881 |
| 31 Aug 2020 | CNY | 5.73 | 5.82 | 5.56 | 5.61 | 5.61 | -0.19 (-3.28%) | 17,658,874 |
| 28 Aug 2020 | CNY | 5.5 | 5.97 | 5.32 | 5.8 | 5.8 | +0.31 (+5.65%) | 26,192,433 |
| 27 Aug 2020 | CNY | 5.15 | 5.8 | 5.02 | 5.49 | 5.49 | +0.25 (+4.77%) | 25,610,793 |
| 26 Aug 2020 | CNY | 5.18 | 5.39 | 5.06 | 5.24 | 5.24 | +0.04 (+0.77%) | 18,797,725 |
| 25 Aug 2020 | CNY | 4.98 | 5.24 | 4.96 | 5.2 | 5.2 | +0.23 (+4.63%) | 14,721,651 |
| 24 Aug 2020 | CNY | 4.82 | 5 | 4.76 | 4.97 | 4.97 | +0.14 (+2.90%) | 6,500,516 |
