| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.179 | 5.221 | 5.102 | 5.116 | 5.116 | -0.035 (-0.68%) | 2,433,480 |
| 16 Oct 2020 | CNY | 5.156 | 5.19 | 5.121 | 5.151 | 5.151 | -0.009 (-0.17%) | 976,512 |
| 15 Oct 2020 | CNY | 5.164 | 5.2 | 5.154 | 5.16 | 5.16 | -0.008 (-0.15%) | 2,264,387 |
| 14 Oct 2020 | CNY | 5.18 | 5.185 | 5.155 | 5.168 | 5.168 | -0.033 (-0.63%) | 2,550,512 |
| 13 Oct 2020 | CNY | 5.176 | 5.207 | 5.156 | 5.201 | 5.201 | +0.025 (+0.48%) | 2,201,127 |
| 12 Oct 2020 | CNY | 5.04 | 5.183 | 5.04 | 5.176 | 5.176 | +0.153 (+3.05%) | 1,011,619 |
| 9 Oct 2020 | CNY | 4.996 | 5.056 | 4.996 | 5.023 | 5.023 | +0.101 (+2.05%) | 1,481,500 |
| 30 Sep 2020 | CNY | 4.958 | 4.978 | 4.901 | 4.922 | 4.922 | -0.014 (-0.28%) | 4,580,140 |
| 29 Sep 2020 | CNY | 4.977 | 4.979 | 4.936 | 4.936 | 4.936 | +0.005 (+0.10%) | 3,415,899 |
| 28 Sep 2020 | CNY | 4.937 | 4.961 | 4.913 | 4.931 | 4.931 | +0.003 (+0.06%) | 2,311,200 |
| 25 Sep 2020 | CNY | 4.917 | 4.948 | 4.903 | 4.928 | 4.928 | +0.015 (+0.31%) | 1,962,180 |
| 24 Sep 2020 | CNY | 4.969 | 4.975 | 4.903 | 4.913 | 4.913 | -0.081 (-1.62%) | 4,144,771 |
| 23 Sep 2020 | CNY | 4.981 | 5.01 | 4.967 | 4.994 | 4.994 | +0.015 (+0.30%) | 2,682,162 |
| 22 Sep 2020 | CNY | 5.007 | 5.053 | 4.959 | 4.979 | 4.979 | -0.058 (-1.15%) | 7,567,231 |
| 21 Sep 2020 | CNY | 5.088 | 5.111 | 5.032 | 5.037 | 5.037 | -0.052 (-1.02%) | 6,868,134 |
| 18 Sep 2020 | CNY | 4.995 | 5.09 | 4.976 | 5.089 | 5.089 | +0.126 (+2.54%) | 8,593,119 |
| 17 Sep 2020 | CNY | 4.985 | 5.007 | 4.941 | 4.963 | 4.963 | -0.027 (-0.54%) | 3,055,166 |
| 16 Sep 2020 | CNY | 5.018 | 5.027 | 4.981 | 4.99 | 4.99 | -0.032 (-0.64%) | 3,352,300 |
| 15 Sep 2020 | CNY | 4.979 | 5.033 | 4.972 | 5.022 | 5.022 | +0.034 (+0.68%) | 846,940 |
| 14 Sep 2020 | CNY | 4.984 | 4.999 | 4.96 | 4.988 | 4.988 | +0.029 (+0.58%) | 5,428,357 |
| 11 Sep 2020 | CNY | 4.926 | 4.967 | 4.898 | 4.959 | 4.959 | +0.04 (+0.81%) | 1,509,866 |
| 10 Sep 2020 | CNY | 4.959 | 4.981 | 4.906 | 4.919 | 4.919 | +0.005 (+0.10%) | 2,487,259 |
| 9 Sep 2020 | CNY | 4.971 | 4.978 | 4.897 | 4.914 | 4.914 | -0.108 (-2.15%) | 5,591,691 |
| 8 Sep 2020 | CNY | 5.012 | 5.045 | 4.973 | 5.022 | 5.022 | +0.018 (+0.36%) | 61,749,057 |
| 7 Sep 2020 | CNY | 5.113 | 5.141 | 4.993 | 5.004 | 5.004 | -0.116 (-2.27%) | 3,760,600 |
| 4 Sep 2020 | CNY | 5.098 | 5.134 | 5.073 | 5.12 | 5.12 | -0.052 (-1.01%) | 3,085,412 |
| 3 Sep 2020 | CNY | 5.189 | 5.226 | 5.153 | 5.172 | 5.172 | -0.015 (-0.29%) | 1,133,436 |
| 2 Sep 2020 | CNY | 5.201 | 5.208 | 5.135 | 5.187 | 5.187 | +0.001 (+0.02%) | 1,472,891 |
| 1 Sep 2020 | CNY | 5.14 | 5.19 | 5.14 | 5.186 | 5.186 | +0.031 (+0.60%) | 963,389 |
| 31 Aug 2020 | CNY | 5.226 | 5.254 | 5.151 | 5.155 | 5.155 | -0.046 (-0.88%) | 1,994,480 |
