| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.43 | 5.51 | 5.33 | 5.51 | 5.51 | +0.08 (+1.47%) | 6,790,663 |
| 19 Oct 2020 | CNY | 5.42 | 5.54 | 5.42 | 5.43 | 5.43 | -0.03 (-0.55%) | 4,905,800 |
| 16 Oct 2020 | CNY | 5.5 | 5.5 | 5.39 | 5.46 | 5.46 | -0.02 (-0.36%) | 5,195,800 |
| 15 Oct 2020 | CNY | 5.56 | 5.63 | 5.45 | 5.48 | 5.48 | -0.05 (-0.90%) | 7,349,715 |
| 14 Oct 2020 | CNY | 5.65 | 5.66 | 5.5 | 5.53 | 5.53 | -0.14 (-2.47%) | 7,940,101 |
| 13 Oct 2020 | CNY | 5.78 | 5.8 | 5.64 | 5.67 | 5.67 | -0.1 (-1.73%) | 9,311,040 |
| 12 Oct 2020 | CNY | 5.68 | 5.79 | 5.63 | 5.77 | 5.77 | +0.15 (+2.67%) | 9,268,711 |
| 9 Oct 2020 | CNY | 5.38 | 5.72 | 5.38 | 5.62 | 5.62 | +0.29 (+5.44%) | 12,692,910 |
| 30 Sep 2020 | CNY | 5.43 | 5.45 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 5,218,509 |
| 29 Sep 2020 | CNY | 5.37 | 5.55 | 5.29 | 5.41 | 5.41 | +0.04 (+0.74%) | 7,707,049 |
| 28 Sep 2020 | CNY | 5.61 | 5.62 | 5.35 | 5.37 | 5.37 | -0.19 (-3.42%) | 8,183,260 |
| 25 Sep 2020 | CNY | 5.55 | 5.6 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,548,300 |
| 24 Sep 2020 | CNY | 5.7 | 5.7 | 5.52 | 5.54 | 5.54 | -0.19 (-3.32%) | 9,210,320 |
| 23 Sep 2020 | CNY | 5.85 | 5.89 | 5.72 | 5.73 | 5.73 | -0.11 (-1.88%) | 7,558,919 |
| 22 Sep 2020 | CNY | 5.83 | 5.97 | 5.78 | 5.84 | 5.84 | -0.13 (-2.18%) | 11,068,467 |
| 21 Sep 2020 | CNY | 5.69 | 6.18 | 5.66 | 5.97 | 5.97 | +0.29 (+5.11%) | 21,696,653 |
| 18 Sep 2020 | CNY | 5.57 | 5.7 | 5.52 | 5.68 | 5.68 | +0.13 (+2.34%) | 11,733,022 |
| 17 Sep 2020 | CNY | 5.66 | 5.66 | 5.47 | 5.55 | 5.55 | -0.11 (-1.94%) | 13,233,160 |
| 16 Sep 2020 | CNY | 5.8 | 5.8 | 5.62 | 5.66 | 5.66 | -0.12 (-2.08%) | 7,684,381 |
| 15 Sep 2020 | CNY | 5.78 | 5.79 | 5.71 | 5.78 | 5.78 | +0.06 (+1.05%) | 6,173,522 |
| 14 Sep 2020 | CNY | 5.79 | 5.88 | 5.67 | 5.72 | 5.72 | -0.07 (-1.21%) | 9,141,800 |
| 11 Sep 2020 | CNY | 5.78 | 5.83 | 5.65 | 5.79 | 5.79 | -0.03 (-0.52%) | 11,051,761 |
| 10 Sep 2020 | CNY | 6.02 | 6.12 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 12,578,460 |
| 9 Sep 2020 | CNY | 6.13 | 6.14 | 6 | 6.01 | 6.01 | -0.18 (-2.91%) | 11,390,709 |
| 8 Sep 2020 | CNY | 6.23 | 6.24 | 6.11 | 6.19 | 6.19 | -0.02 (-0.32%) | 8,562,029 |
| 7 Sep 2020 | CNY | 6.36 | 6.38 | 6.16 | 6.21 | 6.21 | -0.07 (-1.11%) | 11,898,205 |
| 4 Sep 2020 | CNY | 6.08 | 6.39 | 6.03 | 6.28 | 6.28 | +0.11 (+1.78%) | 13,522,215 |
| 3 Sep 2020 | CNY | 6.32 | 6.33 | 6.16 | 6.17 | 6.17 | -0.11 (-1.75%) | 11,634,518 |
| 2 Sep 2020 | CNY | 6.17 | 6.4 | 6.17 | 6.28 | 6.28 | +0.13 (+2.11%) | 18,421,280 |
| 1 Sep 2020 | CNY | 6.16 | 6.16 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 8,111,041 |
