| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.23 | 5.25 | 5.17 | 5.23 | 5.23 | -0.01 (-0.19%) | 7,068,521 |
| 19 Oct 2020 | CNY | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | -0.11 (-2.06%) | 13,534,617 |
| 16 Oct 2020 | CNY | 5.25 | 5.41 | 5.22 | 5.35 | 5.35 | +0.1 (+1.90%) | 24,879,960 |
| 15 Oct 2020 | CNY | 5.15 | 5.34 | 5.12 | 5.25 | 5.25 | +0.1 (+1.94%) | 16,742,063 |
| 14 Oct 2020 | CNY | 5.2 | 5.23 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 6,943,454 |
| 13 Oct 2020 | CNY | 5.2 | 5.26 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 10,584,392 |
| 12 Oct 2020 | CNY | 5.14 | 5.23 | 5.12 | 5.21 | 5.21 | +0.09 (+1.76%) | 11,555,086 |
| 9 Oct 2020 | CNY | 5.06 | 5.2 | 5.06 | 5.12 | 5.12 | +0.09 (+1.79%) | 9,567,605 |
| 30 Sep 2020 | CNY | 5.12 | 5.12 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 4,148,640 |
| 29 Sep 2020 | CNY | 5.12 | 5.14 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 5,549,120 |
| 28 Sep 2020 | CNY | 5.04 | 5.18 | 5.04 | 5.1 | 5.1 | +0.08 (+1.59%) | 8,038,151 |
| 25 Sep 2020 | CNY | 5.01 | 5.08 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 5,726,918 |
| 24 Sep 2020 | CNY | 5.11 | 5.12 | 5 | 5 | 5 | -0.13 (-2.53%) | 7,055,500 |
| 23 Sep 2020 | CNY | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 3,506,540 |
| 22 Sep 2020 | CNY | 5.2 | 5.2 | 5.12 | 5.13 | 5.13 | -0.09 (-1.72%) | 5,480,700 |
| 21 Sep 2020 | CNY | 5.26 | 5.27 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 7,690,942 |
| 18 Sep 2020 | CNY | 5.12 | 5.26 | 5.1 | 5.24 | 5.24 | +0.11 (+2.14%) | 12,342,387 |
| 17 Sep 2020 | CNY | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,370,404 |
| 16 Sep 2020 | CNY | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 4,391,502 |
| 15 Sep 2020 | CNY | 5.14 | 5.15 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,885,341 |
| 14 Sep 2020 | CNY | 5.17 | 5.2 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 5,721,067 |
| 11 Sep 2020 | CNY | 5.12 | 5.2 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 7,710,260 |
| 10 Sep 2020 | CNY | 5.31 | 5.38 | 5.16 | 5.18 | 5.18 | -0.1 (-1.89%) | 13,347,408 |
| 9 Sep 2020 | CNY | 5.25 | 5.33 | 5.21 | 5.28 | 5.28 | 0.0 (0.0%) | 14,416,504 |
| 8 Sep 2020 | CNY | 5.11 | 5.31 | 5.09 | 5.28 | 5.28 | +0.16 (+3.13%) | 10,294,268 |
| 7 Sep 2020 | CNY | 5.11 | 5.2 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 6,067,600 |
| 4 Sep 2020 | CNY | 5.15 | 5.16 | 5.1 | 5.12 | 5.12 | -0.07 (-1.35%) | 7,374,588 |
| 3 Sep 2020 | CNY | 5.16 | 5.26 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 9,510,267 |
| 2 Sep 2020 | CNY | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 5,111,198 |
| 1 Sep 2020 | CNY | 5.13 | 5.17 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 3,966,652 |
