| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.9 | 4.91 | 4.84 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,192,800 |
| 19 Oct 2020 | CNY | 4.92 | 5 | 4.86 | 4.93 | 4.93 | +0.02 (+0.41%) | 1,253,802 |
| 16 Oct 2020 | CNY | 4.98 | 4.99 | 4.87 | 4.91 | 4.91 | -0.08 (-1.60%) | 1,393,702 |
| 15 Oct 2020 | CNY | 5.1 | 5.1 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 982,500 |
| 14 Oct 2020 | CNY | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,428,399 |
| 13 Oct 2020 | CNY | 5.12 | 5.12 | 5.04 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,456,915 |
| 12 Oct 2020 | CNY | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,539,950 |
| 9 Oct 2020 | CNY | 5.16 | 5.21 | 5.03 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,348,292 |
| 30 Sep 2020 | CNY | 4.98 | 5.21 | 4.95 | 5.11 | 5.11 | +0.16 (+3.23%) | 4,220,909 |
| 29 Sep 2020 | CNY | 4.74 | 5.05 | 4.72 | 4.95 | 4.95 | +0.21 (+4.43%) | 4,895,217 |
| 28 Sep 2020 | CNY | 4.8 | 4.81 | 4.7 | 4.74 | 4.74 | -0.08 (-1.66%) | 1,317,300 |
| 25 Sep 2020 | CNY | 4.82 | 4.9 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,378,225 |
| 24 Sep 2020 | CNY | 4.89 | 4.9 | 4.73 | 4.8 | 4.8 | -0.09 (-1.84%) | 2,706,476 |
| 23 Sep 2020 | CNY | 4.96 | 4.97 | 4.89 | 4.89 | 4.89 | -0.05 (-1.01%) | 2,094,000 |
| 22 Sep 2020 | CNY | 5.05 | 5.05 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 2,950,561 |
| 21 Sep 2020 | CNY | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | -0.1 (-1.93%) | 3,721,629 |
| 18 Sep 2020 | CNY | 5.08 | 5.21 | 5.04 | 5.17 | 5.17 | +0.07 (+1.37%) | 2,798,859 |
| 17 Sep 2020 | CNY | 5.07 | 5.12 | 5.03 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,238,987 |
| 16 Sep 2020 | CNY | 5.07 | 5.14 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,172,400 |
| 15 Sep 2020 | CNY | 5.12 | 5.12 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,414,243 |
| 14 Sep 2020 | CNY | 5.14 | 5.14 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,481,800 |
| 11 Sep 2020 | CNY | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | +0.16 (+3.25%) | 1,810,469 |
| 10 Sep 2020 | CNY | 5.06 | 5.19 | 4.93 | 4.93 | 4.93 | -0.13 (-2.57%) | 2,824,011 |
| 9 Sep 2020 | CNY | 5.08 | 5.12 | 5.02 | 5.06 | 5.06 | -0.06 (-1.17%) | 1,861,240 |
| 8 Sep 2020 | CNY | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 1,958,706 |
| 7 Sep 2020 | CNY | 5.2 | 5.23 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 1,681,900 |
| 4 Sep 2020 | CNY | 5.09 | 5.21 | 5.01 | 5.2 | 5.2 | +0.07 (+1.36%) | 1,725,300 |
| 3 Sep 2020 | CNY | 5.18 | 5.21 | 5.09 | 5.13 | 5.13 | -0.06 (-1.16%) | 1,669,629 |
| 2 Sep 2020 | CNY | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,297,000 |
| 1 Sep 2020 | CNY | 5.23 | 5.25 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,453,900 |
