| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.25 | 5.48 | 5.25 | 5.45 | 5.45 | +0.25 (+4.81%) | 12,833,455 |
| 9 Oct 2020 | CNY | 5.04 | 5.25 | 5.04 | 5.2 | 5.2 | +0.16 (+3.17%) | 9,723,520 |
| 30 Sep 2020 | CNY | 4.92 | 5.11 | 4.84 | 5.04 | 5.04 | +0.19 (+3.92%) | 9,918,003 |
| 29 Sep 2020 | CNY | 4.94 | 5.12 | 4.84 | 4.85 | 4.85 | -0.15 (-3%) | 14,945,181 |
| 28 Sep 2020 | CNY | 5.28 | 5.29 | 5 | 5 | 5 | -0.55 (-9.91%) | 15,872,989 |
| 25 Sep 2020 | CNY | 6.19 | 6.19 | 5.55 | 5.55 | 5.55 | -0.62 (-10.05%) | 15,271,266 |
| 24 Sep 2020 | CNY | 6.1 | 6.17 | 5.96 | 6.17 | 6.17 | +0.04 (+0.65%) | 8,094,472 |
| 23 Sep 2020 | CNY | 5.97 | 6.22 | 5.9 | 6.13 | 6.13 | +0.15 (+2.51%) | 10,840,058 |
| 22 Sep 2020 | CNY | 5.95 | 6.14 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 8,420,104 |
| 21 Sep 2020 | CNY | 5.77 | 6.1 | 5.7 | 6.01 | 6.01 | +0.26 (+4.52%) | 11,613,282 |
| 18 Sep 2020 | CNY | 5.69 | 5.76 | 5.63 | 5.75 | 5.75 | +0.06 (+1.05%) | 5,531,073 |
| 17 Sep 2020 | CNY | 5.73 | 5.77 | 5.62 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,819,420 |
| 16 Sep 2020 | CNY | 5.86 | 5.91 | 5.7 | 5.75 | 5.75 | -0.12 (-2.04%) | 6,002,433 |
| 15 Sep 2020 | CNY | 5.91 | 5.92 | 5.81 | 5.87 | 5.87 | -0.04 (-0.68%) | 4,036,770 |
| 14 Sep 2020 | CNY | 5.85 | 5.93 | 5.78 | 5.91 | 5.91 | +0.11 (+1.90%) | 5,678,120 |
| 11 Sep 2020 | CNY | 5.63 | 5.8 | 5.53 | 5.8 | 5.8 | +0.2 (+3.57%) | 5,303,745 |
| 10 Sep 2020 | CNY | 5.9 | 5.96 | 5.58 | 5.6 | 5.6 | -0.28 (-4.76%) | 8,575,482 |
| 9 Sep 2020 | CNY | 5.98 | 6.06 | 5.85 | 5.88 | 5.88 | -0.17 (-2.81%) | 9,303,664 |
| 8 Sep 2020 | CNY | 5.96 | 6.06 | 5.86 | 6.05 | 6.05 | +0.14 (+2.37%) | 8,255,880 |
| 7 Sep 2020 | CNY | 6.18 | 6.18 | 5.89 | 5.91 | 5.91 | -0.24 (-3.90%) | 15,000,789 |
| 4 Sep 2020 | CNY | 6.11 | 6.2 | 6.03 | 6.15 | 6.15 | -0.04 (-0.65%) | 7,134,271 |
| 3 Sep 2020 | CNY | 6.29 | 6.38 | 6.17 | 6.19 | 6.19 | -0.13 (-2.06%) | 10,244,776 |
| 2 Sep 2020 | CNY | 6.4 | 6.42 | 6.2 | 6.32 | 6.32 | +0.02 (+0.32%) | 9,496,917 |
| 1 Sep 2020 | CNY | 6.56 | 6.56 | 6.22 | 6.3 | 6.3 | -0.15 (-2.33%) | 14,470,915 |
| 31 Aug 2020 | CNY | 6.33 | 6.62 | 6.25 | 6.45 | 6.45 | +0.26 (+4.20%) | 22,864,246 |
| 28 Aug 2020 | CNY | 6.22 | 6.3 | 5.99 | 6.19 | 6.19 | +0.05 (+0.81%) | 18,120,642 |
| 27 Aug 2020 | CNY | 5.91 | 6.18 | 5.86 | 6.14 | 6.14 | +0.24 (+4.07%) | 16,089,263 |
| 26 Aug 2020 | CNY | 5.85 | 6.12 | 5.8 | 5.9 | 5.9 | +0.11 (+1.90%) | 15,394,909 |
| 25 Aug 2020 | CNY | 5.88 | 5.91 | 5.7 | 5.79 | 5.79 | -0.09 (-1.53%) | 9,748,047 |
| 24 Aug 2020 | CNY | 5.93 | 5.97 | 5.82 | 5.88 | 5.88 | 0.0 (0.0%) | 5,613,796 |
