| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 6.43 | 6.49 | 6.36 | 6.36 | 6.36 | -0.05 (-0.78%) | 1,700,250 |
| 30 Sep 2020 | CNY | 6.49 | 6.52 | 6.4 | 6.41 | 6.41 | -0.07 (-1.08%) | 989,249 |
| 29 Sep 2020 | CNY | 6.46 | 6.56 | 6.32 | 6.48 | 6.48 | +0.03 (+0.47%) | 3,723,198 |
| 28 Sep 2020 | CNY | 6.54 | 6.64 | 6.21 | 6.45 | 6.45 | -0.02 (-0.31%) | 6,352,514 |
| 25 Sep 2020 | CNY | 6.45 | 6.5 | 6.37 | 6.47 | 6.47 | +0.02 (+0.31%) | 2,555,241 |
| 24 Sep 2020 | CNY | 6.45 | 6.51 | 6.35 | 6.45 | 6.45 | +0.01 (+0.16%) | 3,426,600 |
| 23 Sep 2020 | CNY | 6.41 | 6.58 | 6.37 | 6.44 | 6.44 | +0.06 (+0.94%) | 3,302,031 |
| 22 Sep 2020 | CNY | 6.35 | 6.45 | 6.31 | 6.38 | 6.38 | +0.07 (+1.11%) | 1,917,591 |
| 21 Sep 2020 | CNY | 6.37 | 6.47 | 6.3 | 6.31 | 6.31 | -0.11 (-1.71%) | 2,090,001 |
| 18 Sep 2020 | CNY | 6.5 | 6.59 | 6.41 | 6.42 | 6.42 | +0.13 (+2.07%) | 3,358,140 |
| 17 Sep 2020 | CNY | 6.42 | 6.42 | 6.14 | 6.29 | 6.29 | -0.17 (-2.63%) | 5,006,198 |
| 16 Sep 2020 | CNY | 6.51 | 6.67 | 6.43 | 6.46 | 6.46 | -0.11 (-1.67%) | 5,590,320 |
| 15 Sep 2020 | CNY | 6.53 | 6.73 | 6.49 | 6.57 | 6.57 | +0.16 (+2.50%) | 8,944,526 |
| 14 Sep 2020 | CNY | 6.15 | 6.41 | 6.15 | 6.41 | 6.41 | +0.31 (+5.08%) | 4,548,518 |
| 11 Sep 2020 | CNY | 6.21 | 6.4 | 6.07 | 6.1 | 6.1 | -0.29 (-4.54%) | 11,097,928 |
| 10 Sep 2020 | CNY | 6.8 | 6.94 | 6.39 | 6.39 | 6.39 | -0.34 (-5.05%) | 12,413,401 |
| 9 Sep 2020 | CNY | 6.45 | 6.73 | 6.32 | 6.73 | 6.73 | +0.31 (+4.83%) | 9,483,981 |
| 8 Sep 2020 | CNY | 6.16 | 6.42 | 6.08 | 6.42 | 6.42 | +0.31 (+5.07%) | 6,887,536 |
| 7 Sep 2020 | CNY | 5.81 | 6.13 | 5.81 | 6.11 | 6.11 | +0.26 (+4.44%) | 8,473,543 |
| 4 Sep 2020 | CNY | 5.74 | 5.94 | 5.72 | 5.85 | 5.85 | +0.05 (+0.86%) | 6,180,200 |
| 3 Sep 2020 | CNY | 5.82 | 5.91 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 6,546,367 |
| 2 Sep 2020 | CNY | 5.61 | 5.79 | 5.57 | 5.78 | 5.78 | +0.17 (+3.03%) | 8,899,761 |
| 1 Sep 2020 | CNY | 5.41 | 5.63 | 5.41 | 5.61 | 5.61 | +0.18 (+3.31%) | 5,053,928 |
| 31 Aug 2020 | CNY | 5.47 | 5.53 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 3,523,600 |
| 28 Aug 2020 | CNY | 5.33 | 5.45 | 5.32 | 5.43 | 5.43 | +0.06 (+1.12%) | 2,149,506 |
| 27 Aug 2020 | CNY | 5.39 | 5.42 | 5.28 | 5.37 | 5.37 | -0.06 (-1.10%) | 4,866,542 |
| 26 Aug 2020 | CNY | 5.53 | 5.55 | 5.4 | 5.43 | 5.43 | -0.12 (-2.16%) | 3,196,532 |
| 25 Aug 2020 | CNY | 5.55 | 5.58 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 1,895,501 |
| 24 Aug 2020 | CNY | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 2,485,246 |
| 21 Aug 2020 | CNY | 5.45 | 5.5 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,412,410 |
