| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 6.53 | 6.73 | 6.4 | 6.57 | 6.57 | -0.04 (-0.61%) | 22,665,903 |
| 15 Oct 2020 | CNY | 6.37 | 6.68 | 6.31 | 6.61 | 6.61 | +0.26 (+4.09%) | 28,290,260 |
| 14 Oct 2020 | CNY | 6.49 | 6.49 | 6.3 | 6.35 | 6.35 | -0.17 (-2.61%) | 11,693,000 |
| 13 Oct 2020 | CNY | 6.49 | 6.52 | 6.35 | 6.52 | 6.52 | +0.07 (+1.09%) | 14,518,780 |
| 12 Oct 2020 | CNY | 6.21 | 6.47 | 6.21 | 6.45 | 6.45 | +0.24 (+3.86%) | 17,869,520 |
| 9 Oct 2020 | CNY | 6.14 | 6.3 | 6.13 | 6.21 | 6.21 | +0.17 (+2.81%) | 9,435,533 |
| 30 Sep 2020 | CNY | 6.13 | 6.14 | 5.97 | 6.04 | 6.04 | -0.06 (-0.98%) | 7,024,900 |
| 29 Sep 2020 | CNY | 5.95 | 6.16 | 5.92 | 6.1 | 6.1 | +0.17 (+2.87%) | 11,560,208 |
| 28 Sep 2020 | CNY | 6.05 | 6.07 | 5.85 | 5.93 | 5.93 | -0.1 (-1.66%) | 10,171,763 |
| 25 Sep 2020 | CNY | 6.11 | 6.16 | 5.96 | 6.03 | 6.03 | -0.03 (-0.50%) | 8,383,424 |
| 24 Sep 2020 | CNY | 6.18 | 6.19 | 5.99 | 6.06 | 6.06 | -0.19 (-3.04%) | 15,317,563 |
| 23 Sep 2020 | CNY | 6.22 | 6.31 | 6.16 | 6.25 | 6.25 | +0.07 (+1.13%) | 12,691,046 |
| 22 Sep 2020 | CNY | 6.32 | 6.38 | 6.15 | 6.18 | 6.18 | -0.24 (-3.74%) | 16,668,976 |
| 21 Sep 2020 | CNY | 6.4 | 6.58 | 6.31 | 6.42 | 6.42 | +0.07 (+1.10%) | 19,865,788 |
| 18 Sep 2020 | CNY | 6.41 | 6.48 | 6.21 | 6.35 | 6.35 | -0.06 (-0.94%) | 18,198,921 |
| 17 Sep 2020 | CNY | 6.5 | 6.56 | 6.3 | 6.41 | 6.41 | -0.15 (-2.29%) | 21,308,583 |
| 16 Sep 2020 | CNY | 6.67 | 6.76 | 6.45 | 6.56 | 6.56 | -0.13 (-1.94%) | 23,895,660 |
| 15 Sep 2020 | CNY | 6.7 | 6.98 | 6.55 | 6.69 | 6.69 | +0.05 (+0.75%) | 27,590,883 |
| 14 Sep 2020 | CNY | 6.24 | 6.75 | 6.22 | 6.64 | 6.64 | +0.46 (+7.44%) | 30,627,389 |
| 11 Sep 2020 | CNY | 5.99 | 6.27 | 5.92 | 6.18 | 6.18 | +0.18 (+3%) | 21,553,231 |
| 10 Sep 2020 | CNY | 6.67 | 6.76 | 5.87 | 6 | 6 | -0.67 (-10.04%) | 39,678,310 |
| 9 Sep 2020 | CNY | 7.26 | 7.5 | 6.56 | 6.67 | 6.67 | -0.81 (-10.83%) | 52,203,233 |
| 8 Sep 2020 | CNY | 6.94 | 7.56 | 6.86 | 7.48 | 7.48 | +0.49 (+7.01%) | 50,629,462 |
| 7 Sep 2020 | CNY | 7.04 | 7.49 | 6.89 | 6.99 | 6.99 | -0.02 (-0.29%) | 50,373,317 |
| 4 Sep 2020 | CNY | 6.52 | 7.08 | 6.52 | 7.01 | 7.01 | +0.27 (+4.01%) | 33,682,645 |
| 3 Sep 2020 | CNY | 7 | 7.03 | 6.63 | 6.74 | 6.74 | -0.31 (-4.40%) | 35,269,960 |
| 2 Sep 2020 | CNY | 6.77 | 7.39 | 6.7 | 7.05 | 7.05 | +0.24 (+3.52%) | 65,321,005 |
| 1 Sep 2020 | CNY | 6.18 | 7.09 | 6.07 | 6.81 | 6.81 | +0.62 (+10.02%) | 51,492,432 |
| 31 Aug 2020 | CNY | 6.38 | 6.5 | 6.18 | 6.19 | 6.19 | -0.24 (-3.73%) | 22,710,943 |
| 28 Aug 2020 | CNY | 6.35 | 6.54 | 6.2 | 6.43 | 6.43 | -0.1 (-1.53%) | 36,313,963 |
