| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 4.94 | 5.129 | 4.94 | 5.038 | 5.038 | +0.001 (+0.02%) | 210,900 |
| 29 Sep 2020 | CNY | 5.035 | 5.051 | 5.032 | 5.037 | 5.037 | +0.023 (+0.46%) | 66,400 |
| 28 Sep 2020 | CNY | 5.018 | 5.029 | 5.003 | 5.014 | 5.014 | +0.011 (+0.22%) | 172,981 |
| 25 Sep 2020 | CNY | 4.998 | 5.02 | 4.985 | 5.003 | 5.003 | +0.02 (+0.40%) | 1,000,100 |
| 24 Sep 2020 | CNY | 4.97 | 5.055 | 4.97 | 4.983 | 4.983 | -0.087 (-1.72%) | 463,045 |
| 23 Sep 2020 | CNY | 5.045 | 5.07 | 5.045 | 5.07 | 5.07 | +0.016 (+0.32%) | 22,600 |
| 22 Sep 2020 | CNY | 5.01 | 5.138 | 5.01 | 5.054 | 5.054 | -0.058 (-1.13%) | 265,400 |
| 21 Sep 2020 | CNY | 5.14 | 5.151 | 5.112 | 5.112 | 5.112 | -0.044 (-0.85%) | 30,200 |
| 18 Sep 2020 | CNY | 5.108 | 5.156 | 5.05 | 5.156 | 5.156 | +0.12 (+2.38%) | 322,699 |
| 17 Sep 2020 | CNY | 5.048 | 5.062 | 5.01 | 5.036 | 5.036 | -0.021 (-0.42%) | 30,500 |
| 16 Sep 2020 | CNY | 5.127 | 5.127 | 5.039 | 5.057 | 5.057 | -0.024 (-0.47%) | 37,600 |
| 15 Sep 2020 | CNY | 4.941 | 5.082 | 4.941 | 5.081 | 5.081 | +0.044 (+0.87%) | 62,200 |
| 14 Sep 2020 | CNY | 5.134 | 5.134 | 5.024 | 5.037 | 5.037 | +0.004 (+0.08%) | 879,646 |
| 11 Sep 2020 | CNY | 4.99 | 5.08 | 4.974 | 5.033 | 5.033 | -0.042 (-0.83%) | 1,723,542 |
| 10 Sep 2020 | CNY | 5.036 | 5.075 | 4.976 | 5.075 | 5.075 | +0.098 (+1.97%) | 55,100 |
| 9 Sep 2020 | CNY | 5.017 | 5.079 | 4.946 | 4.977 | 4.977 | -0.102 (-2.01%) | 300,173 |
| 8 Sep 2020 | CNY | 5.086 | 5.096 | 5.04 | 5.079 | 5.079 | -0.072 (-1.40%) | 122,236 |
| 7 Sep 2020 | CNY | 5.174 | 5.174 | 5.05 | 5.151 | 5.151 | -0.023 (-0.44%) | 342,400 |
| 4 Sep 2020 | CNY | 5.223 | 5.223 | 5.118 | 5.174 | 5.174 | -0.049 (-0.94%) | 643,500 |
| 3 Sep 2020 | CNY | 5.252 | 5.272 | 5.208 | 5.223 | 5.223 | -0.029 (-0.55%) | 383,900 |
| 2 Sep 2020 | CNY | 5.24 | 5.252 | 5.2 | 5.252 | 5.252 | +0.046 (+0.88%) | 60,246 |
| 1 Sep 2020 | CNY | 5.2 | 5.21 | 5.187 | 5.206 | 5.206 | -0.009 (-0.17%) | 50,774 |
| 31 Aug 2020 | CNY | 5.294 | 5.295 | 5.215 | 5.215 | 5.215 | +0.025 (+0.48%) | 82,800 |
| 28 Aug 2020 | CNY | 5.113 | 5.234 | 5.101 | 5.19 | 5.19 | +0.097 (+1.90%) | 121,100 |
| 27 Aug 2020 | CNY | 4.984 | 5.169 | 4.984 | 5.093 | 5.093 | +0.01 (+0.20%) | 117,446 |
| 26 Aug 2020 | CNY | 5.142 | 5.168 | 5.076 | 5.083 | 5.083 | -0.058 (-1.13%) | 144,700 |
| 25 Aug 2020 | CNY | 5.16 | 5.183 | 5.024 | 5.141 | 5.141 | +0.015 (+0.29%) | 23,868 |
| 24 Aug 2020 | CNY | 5.121 | 5.139 | 5.102 | 5.126 | 5.126 | +0.016 (+0.31%) | 357,200 |
| 21 Aug 2020 | CNY | 5.096 | 5.11 | 5.059 | 5.11 | 5.11 | +0.074 (+1.47%) | 201,000 |
| 20 Aug 2020 | CNY | 5.148 | 5.148 | 5.02 | 5.036 | 5.036 | -0.113 (-2.19%) | 210,432 |
