| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.77 | 5.9 | 5.7 | 5.85 | 5.85 | +0.13 (+2.27%) | 29,643,259 |
| 9 Oct 2020 | CNY | 5.7 | 5.76 | 5.65 | 5.72 | 5.72 | +0.12 (+2.14%) | 18,904,416 |
| 30 Sep 2020 | CNY | 5.67 | 5.71 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 18,771,613 |
| 29 Sep 2020 | CNY | 5.68 | 5.75 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 20,679,911 |
| 28 Sep 2020 | CNY | 5.85 | 5.91 | 5.64 | 5.65 | 5.65 | -0.25 (-4.24%) | 31,241,858 |
| 25 Sep 2020 | CNY | 5.85 | 5.92 | 5.82 | 5.9 | 5.9 | +0.03 (+0.51%) | 17,662,693 |
| 24 Sep 2020 | CNY | 6.02 | 6.02 | 5.84 | 5.87 | 5.87 | -0.22 (-3.61%) | 37,678,020 |
| 23 Sep 2020 | CNY | 6.15 | 6.2 | 6.08 | 6.09 | 6.09 | -0.03 (-0.49%) | 23,994,400 |
| 22 Sep 2020 | CNY | 6.18 | 6.25 | 6.07 | 6.12 | 6.12 | -0.15 (-2.39%) | 35,987,859 |
| 21 Sep 2020 | CNY | 6.3 | 6.43 | 6.18 | 6.27 | 6.27 | +0.05 (+0.80%) | 46,174,349 |
| 18 Sep 2020 | CNY | 6.11 | 6.5 | 6.11 | 6.22 | 6.22 | +0.13 (+2.13%) | 83,058,062 |
| 17 Sep 2020 | CNY | 5.98 | 6.21 | 5.93 | 6.09 | 6.09 | +0.16 (+2.70%) | 44,910,950 |
| 16 Sep 2020 | CNY | 5.99 | 6.05 | 5.91 | 5.93 | 5.93 | -0.09 (-1.50%) | 21,683,189 |
| 15 Sep 2020 | CNY | 5.88 | 6.04 | 5.86 | 6.02 | 6.02 | +0.12 (+2.03%) | 30,777,157 |
| 14 Sep 2020 | CNY | 5.93 | 5.96 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 29,263,321 |
| 11 Sep 2020 | CNY | 5.88 | 5.94 | 5.71 | 5.94 | 5.94 | +0.04 (+0.68%) | 41,366,269 |
| 10 Sep 2020 | CNY | 6 | 6.14 | 5.88 | 5.9 | 5.9 | -0.08 (-1.34%) | 33,253,108 |
| 9 Sep 2020 | CNY | 6.13 | 6.22 | 5.98 | 5.98 | 5.98 | -0.28 (-4.47%) | 49,753,090 |
| 8 Sep 2020 | CNY | 6.35 | 6.39 | 6.16 | 6.26 | 6.26 | -0.07 (-1.11%) | 43,501,931 |
| 7 Sep 2020 | CNY | 6.32 | 6.52 | 6.25 | 6.33 | 6.33 | +0.08 (+1.28%) | 69,533,032 |
| 4 Sep 2020 | CNY | 6.08 | 6.28 | 6.01 | 6.25 | 6.25 | +0.04 (+0.64%) | 45,673,476 |
| 3 Sep 2020 | CNY | 6.4 | 6.4 | 6.2 | 6.21 | 6.21 | -0.32 (-4.90%) | 81,570,305 |
| 2 Sep 2020 | CNY | 6.05 | 6.59 | 6.04 | 6.53 | 6.53 | +0.54 (+9.02%) | 148,455,947 |
| 1 Sep 2020 | CNY | 6 | 6.05 | 5.93 | 5.99 | 5.99 | -0.02 (-0.33%) | 35,061,354 |
| 31 Aug 2020 | CNY | 6.03 | 6.12 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 44,352,300 |
| 28 Aug 2020 | CNY | 6 | 6.07 | 5.86 | 6.03 | 6.03 | +0.05 (+0.84%) | 49,470,211 |
| 27 Aug 2020 | CNY | 5.99 | 6.04 | 5.8 | 5.98 | 5.98 | 0.0 (0.0%) | 54,119,093 |
| 26 Aug 2020 | CNY | 6.17 | 6.2 | 5.96 | 5.98 | 5.98 | -0.19 (-3.08%) | 47,906,129 |
| 25 Aug 2020 | CNY | 6.37 | 6.38 | 6.16 | 6.17 | 6.17 | -0.18 (-2.83%) | 39,244,652 |
| 24 Aug 2020 | CNY | 6.36 | 6.46 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 37,172,365 |
