| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 5.35 | 5.39 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 1,926,800 |
| 16 Oct 2020 | CNY | 5.31 | 5.35 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 1,215,110 |
| 15 Oct 2020 | CNY | 5.34 | 5.35 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,232,100 |
| 14 Oct 2020 | CNY | 5.39 | 5.4 | 5.33 | 5.34 | 5.34 | -0.05 (-0.93%) | 1,594,400 |
| 13 Oct 2020 | CNY | 5.38 | 5.4 | 5.34 | 5.39 | 5.39 | +0.03 (+0.56%) | 3,610,551 |
| 12 Oct 2020 | CNY | 5.28 | 5.37 | 5.26 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,931,535 |
| 9 Oct 2020 | CNY | 5.19 | 5.36 | 5.19 | 5.27 | 5.27 | +0.12 (+2.33%) | 3,025,392 |
| 30 Sep 2020 | CNY | 5.17 | 5.21 | 5.15 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,736,200 |
| 29 Sep 2020 | CNY | 5.17 | 5.22 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 924,800 |
| 28 Sep 2020 | CNY | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 1,279,500 |
| 25 Sep 2020 | CNY | 5.25 | 5.27 | 5.19 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,750,600 |
| 24 Sep 2020 | CNY | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -0.08 (-1.50%) | 1,987,602 |
| 23 Sep 2020 | CNY | 5.31 | 5.36 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 1,263,200 |
| 22 Sep 2020 | CNY | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 2,838,100 |
| 21 Sep 2020 | CNY | 5.51 | 5.58 | 5.37 | 5.41 | 5.41 | -0.1 (-1.81%) | 5,557,105 |
| 18 Sep 2020 | CNY | 5.42 | 5.52 | 5.41 | 5.51 | 5.51 | +0.08 (+1.47%) | 2,451,119 |
| 17 Sep 2020 | CNY | 5.47 | 5.47 | 5.39 | 5.43 | 5.43 | -0.07 (-1.27%) | 2,257,300 |
| 16 Sep 2020 | CNY | 5.58 | 5.6 | 5.41 | 5.5 | 5.5 | -0.07 (-1.26%) | 4,140,800 |
| 15 Sep 2020 | CNY | 5.71 | 5.8 | 5.51 | 5.57 | 5.57 | -0.21 (-3.63%) | 8,582,355 |
| 14 Sep 2020 | CNY | 5.4 | 5.89 | 5.36 | 5.78 | 5.78 | +0.39 (+7.24%) | 12,843,462 |
| 11 Sep 2020 | CNY | 5.29 | 5.4 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 2,098,800 |
| 10 Sep 2020 | CNY | 5.57 | 5.57 | 5.25 | 5.31 | 5.31 | -0.18 (-3.28%) | 4,048,514 |
| 9 Sep 2020 | CNY | 5.45 | 5.66 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 6,017,641 |
| 8 Sep 2020 | CNY | 5.4 | 5.49 | 5.36 | 5.49 | 5.49 | +0.11 (+2.04%) | 2,240,300 |
| 7 Sep 2020 | CNY | 5.45 | 5.48 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 2,703,849 |
| 4 Sep 2020 | CNY | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,036,502 |
| 3 Sep 2020 | CNY | 5.53 | 5.58 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,550,200 |
| 2 Sep 2020 | CNY | 5.55 | 5.56 | 5.46 | 5.52 | 5.52 | -0.03 (-0.54%) | 3,246,887 |
| 1 Sep 2020 | CNY | 5.6 | 5.61 | 5.51 | 5.55 | 5.55 | -0.07 (-1.25%) | 2,835,486 |
| 31 Aug 2020 | CNY | 5.62 | 5.68 | 5.62 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,189,401 |
