| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 6.42 | 6.42 | 6.33 | 6.4 | 6.4 | +0.04 (+0.63%) | 513,180 |
| 28 Sep 2020 | CNY | 6.41 | 6.41 | 6.34 | 6.36 | 6.36 | -0.05 (-0.78%) | 300,042 |
| 25 Sep 2020 | CNY | 6.5 | 6.5 | 6.3 | 6.41 | 6.41 | -0.04 (-0.62%) | 516,200 |
| 24 Sep 2020 | CNY | 6.49 | 6.5 | 6.43 | 6.45 | 6.45 | -0.04 (-0.62%) | 544,000 |
| 23 Sep 2020 | CNY | 6.48 | 6.54 | 6.43 | 6.49 | 6.49 | +0.01 (+0.15%) | 516,300 |
| 22 Sep 2020 | CNY | 6.45 | 6.53 | 6.44 | 6.48 | 6.48 | -0.02 (-0.31%) | 631,800 |
| 21 Sep 2020 | CNY | 6.54 | 6.56 | 6.43 | 6.5 | 6.5 | -0.06 (-0.91%) | 1,007,375 |
| 18 Sep 2020 | CNY | 6.55 | 6.57 | 6.47 | 6.56 | 6.56 | +0.06 (+0.92%) | 763,417 |
| 17 Sep 2020 | CNY | 6.48 | 6.53 | 6.44 | 6.5 | 6.5 | +0.03 (+0.46%) | 558,901 |
| 16 Sep 2020 | CNY | 6.54 | 6.54 | 6.42 | 6.47 | 6.47 | -0.07 (-1.07%) | 778,106 |
| 15 Sep 2020 | CNY | 6.65 | 6.68 | 6.46 | 6.54 | 6.54 | -0.11 (-1.65%) | 1,391,567 |
| 14 Sep 2020 | CNY | 6.78 | 6.79 | 6.63 | 6.65 | 6.65 | -0.13 (-1.92%) | 1,747,063 |
| 11 Sep 2020 | CNY | 6.7 | 6.79 | 6.65 | 6.78 | 6.78 | +0.08 (+1.19%) | 593,945 |
| 10 Sep 2020 | CNY | 6.81 | 6.84 | 6.7 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,722,700 |
| 9 Sep 2020 | CNY | 6.85 | 6.89 | 6.78 | 6.83 | 6.83 | -0.07 (-1.01%) | 2,023,200 |
| 8 Sep 2020 | CNY | 6.96 | 6.96 | 6.84 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,125,501 |
| 7 Sep 2020 | CNY | 6.92 | 7 | 6.88 | 6.88 | 6.88 | -0.13 (-1.85%) | 1,642,500 |
| 4 Sep 2020 | CNY | 7.01 | 7.08 | 6.8 | 7.01 | 7.01 | -0.07 (-0.99%) | 5,522,416 |
| 3 Sep 2020 | CNY | 7.12 | 7.32 | 7.07 | 7.08 | 7.08 | +0.07 (+1.00%) | 10,682,995 |
| 2 Sep 2020 | CNY | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +0.33 (+4.94%) | 74,915 |
| 1 Sep 2020 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.32 (+5.03%) | 747,201 |
| 17 Aug 2020 | CNY | 6.32 | 6.37 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 815,200 |
| 14 Aug 2020 | CNY | 6.31 | 6.35 | 6.26 | 6.34 | 6.34 | -0.01 (-0.16%) | 431,500 |
| 13 Aug 2020 | CNY | 6.27 | 6.35 | 6.25 | 6.35 | 6.35 | +0.08 (+1.28%) | 508,601 |
| 12 Aug 2020 | CNY | 6.29 | 6.29 | 6.18 | 6.27 | 6.27 | -0.02 (-0.32%) | 841,250 |
| 11 Aug 2020 | CNY | 6.38 | 6.38 | 6.27 | 6.29 | 6.29 | -0.1 (-1.56%) | 896,700 |
| 10 Aug 2020 | CNY | 6.36 | 6.42 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 710,200 |
| 7 Aug 2020 | CNY | 6.5 | 6.55 | 6.36 | 6.4 | 6.4 | -0.13 (-1.99%) | 947,407 |
| 6 Aug 2020 | CNY | 6.61 | 6.61 | 6.48 | 6.53 | 6.53 | -0.11 (-1.66%) | 869,800 |
| 5 Aug 2020 | CNY | 6.44 | 6.66 | 6.41 | 6.64 | 6.64 | +0.2 (+3.11%) | 1,600,303 |
