| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.53 | 5.6 | 5.51 | 5.58 | 5.58 | +0.07 (+1.27%) | 2,253,449 |
| 9 Oct 2020 | CNY | 5.46 | 5.53 | 5.45 | 5.51 | 5.51 | +0.12 (+2.23%) | 1,898,254 |
| 30 Sep 2020 | CNY | 5.47 | 5.48 | 5.34 | 5.39 | 5.39 | -0.03 (-0.55%) | 2,088,989 |
| 29 Sep 2020 | CNY | 5.41 | 5.48 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,220,081 |
| 28 Sep 2020 | CNY | 5.42 | 5.59 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,166,098 |
| 25 Sep 2020 | CNY | 5.53 | 5.55 | 5.4 | 5.44 | 5.44 | -0.07 (-1.27%) | 2,554,443 |
| 24 Sep 2020 | CNY | 5.5 | 5.6 | 5.47 | 5.51 | 5.51 | -0.04 (-0.72%) | 4,828,299 |
| 23 Sep 2020 | CNY | 5.53 | 5.57 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 1,193,370 |
| 22 Sep 2020 | CNY | 5.6 | 5.6 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 2,750,620 |
| 21 Sep 2020 | CNY | 5.71 | 5.71 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 2,320,537 |
| 18 Sep 2020 | CNY | 5.59 | 5.72 | 5.57 | 5.69 | 5.69 | +0.07 (+1.25%) | 3,167,133 |
| 17 Sep 2020 | CNY | 5.6 | 5.63 | 5.52 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,995,364 |
| 16 Sep 2020 | CNY | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,606,600 |
| 15 Sep 2020 | CNY | 5.62 | 5.63 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,167,597 |
| 14 Sep 2020 | CNY | 5.54 | 5.65 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,997,571 |
| 11 Sep 2020 | CNY | 5.52 | 5.62 | 5.46 | 5.57 | 5.57 | +0.04 (+0.72%) | 3,293,801 |
| 10 Sep 2020 | CNY | 5.94 | 5.94 | 5.5 | 5.53 | 5.53 | -0.41 (-6.90%) | 10,977,962 |
| 9 Sep 2020 | CNY | 5.97 | 6.01 | 5.85 | 5.94 | 5.94 | -0.08 (-1.33%) | 6,783,383 |
| 8 Sep 2020 | CNY | 5.85 | 6.02 | 5.81 | 6.02 | 6.02 | +0.2 (+3.44%) | 5,342,180 |
| 7 Sep 2020 | CNY | 6 | 6.08 | 5.82 | 5.82 | 5.82 | -0.19 (-3.16%) | 6,168,885 |
| 4 Sep 2020 | CNY | 5.99 | 6.03 | 5.86 | 6.01 | 6.01 | -0.05 (-0.83%) | 3,904,300 |
| 3 Sep 2020 | CNY | 6.17 | 6.24 | 6.03 | 6.06 | 6.06 | +0.06 (+1%) | 8,898,104 |
| 2 Sep 2020 | CNY | 5.87 | 6.04 | 5.86 | 6 | 6 | +0.11 (+1.87%) | 5,520,312 |
| 1 Sep 2020 | CNY | 5.84 | 5.89 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 2,573,110 |
| 31 Aug 2020 | CNY | 5.88 | 5.93 | 5.85 | 5.86 | 5.86 | -0.02 (-0.34%) | 3,583,000 |
| 28 Aug 2020 | CNY | 5.85 | 5.92 | 5.77 | 5.88 | 5.88 | +0.01 (+0.17%) | 4,664,508 |
| 27 Aug 2020 | CNY | 5.96 | 5.96 | 5.82 | 5.87 | 5.87 | -0.11 (-1.84%) | 5,752,380 |
| 26 Aug 2020 | CNY | 5.94 | 6.19 | 5.84 | 5.98 | 5.98 | +0.07 (+1.18%) | 11,383,884 |
| 25 Aug 2020 | CNY | 6.06 | 6.1 | 5.89 | 5.91 | 5.91 | -0.09 (-1.50%) | 5,202,233 |
| 24 Aug 2020 | CNY | 6.08 | 6.15 | 5.99 | 6 | 6 | 0.0 (0.0%) | 6,037,193 |
