| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 5.06 | 5.06 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 3,129,588 |
| 29 Sep 2020 | CNY | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,494,342 |
| 28 Sep 2020 | CNY | 5.09 | 5.12 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,373,394 |
| 25 Sep 2020 | CNY | 5.14 | 5.15 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 3,677,187 |
| 24 Sep 2020 | CNY | 5.24 | 5.24 | 5.1 | 5.12 | 5.12 | -0.15 (-2.85%) | 6,480,487 |
| 23 Sep 2020 | CNY | 5.3 | 5.35 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,093,321 |
| 22 Sep 2020 | CNY | 5.37 | 5.37 | 5.28 | 5.3 | 5.3 | -0.09 (-1.67%) | 4,097,410 |
| 21 Sep 2020 | CNY | 5.36 | 5.43 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 5,678,494 |
| 18 Sep 2020 | CNY | 5.3 | 5.38 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,925,945 |
| 17 Sep 2020 | CNY | 5.36 | 5.36 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 2,723,324 |
| 16 Sep 2020 | CNY | 5.37 | 5.37 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,859,243 |
| 15 Sep 2020 | CNY | 5.35 | 5.38 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 2,960,163 |
| 14 Sep 2020 | CNY | 5.35 | 5.38 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 3,891,391 |
| 11 Sep 2020 | CNY | 5.34 | 5.36 | 5.28 | 5.35 | 5.35 | -0.02 (-0.37%) | 4,516,309 |
| 10 Sep 2020 | CNY | 5.52 | 5.56 | 5.32 | 5.37 | 5.37 | -0.13 (-2.36%) | 7,053,965 |
| 9 Sep 2020 | CNY | 5.53 | 5.58 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 5,740,488 |
| 8 Sep 2020 | CNY | 5.57 | 5.58 | 5.5 | 5.56 | 5.56 | +0.03 (+0.54%) | 3,998,307 |
| 7 Sep 2020 | CNY | 5.52 | 5.62 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 6,063,990 |
| 4 Sep 2020 | CNY | 5.46 | 5.51 | 5.42 | 5.5 | 5.5 | -0.02 (-0.36%) | 4,075,530 |
| 3 Sep 2020 | CNY | 5.58 | 5.59 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 4,659,971 |
| 2 Sep 2020 | CNY | 5.59 | 5.63 | 5.53 | 5.58 | 5.58 | -0.01 (-0.18%) | 3,854,326 |
| 1 Sep 2020 | CNY | 5.6 | 5.6 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 3,235,762 |
| 31 Aug 2020 | CNY | 5.61 | 5.66 | 5.59 | 5.59 | 5.59 | -0.01 (-0.18%) | 6,340,135 |
| 28 Aug 2020 | CNY | 5.56 | 5.62 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 3,770,126 |
| 27 Aug 2020 | CNY | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | +0.03 (+0.54%) | 3,584,053 |
| 26 Aug 2020 | CNY | 5.65 | 5.68 | 5.49 | 5.52 | 5.52 | -0.13 (-2.30%) | 6,535,009 |
| 25 Aug 2020 | CNY | 5.72 | 5.75 | 5.64 | 5.65 | 5.65 | -0.07 (-1.22%) | 5,274,120 |
| 24 Aug 2020 | CNY | 5.72 | 5.76 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 5,540,103 |
| 21 Aug 2020 | CNY | 5.61 | 5.76 | 5.61 | 5.76 | 5.76 | +0.13 (+2.31%) | 8,155,753 |
| 20 Aug 2020 | CNY | 5.71 | 5.72 | 5.61 | 5.63 | 5.63 | -0.08 (-1.40%) | 7,285,864 |
