| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2020 | CNY | 5.78 | 5.82 | 5.68 | 5.74 | 5.74 | -0.08 (-1.37%) | 4,082,355 |
| 23 Sep 2020 | CNY | 5.88 | 5.9 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 3,208,202 |
| 22 Sep 2020 | CNY | 6.03 | 6.04 | 5.86 | 5.88 | 5.88 | -0.15 (-2.49%) | 3,953,600 |
| 21 Sep 2020 | CNY | 6.11 | 6.13 | 6.02 | 6.03 | 6.03 | -0.08 (-1.31%) | 3,122,001 |
| 18 Sep 2020 | CNY | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 2,508,000 |
| 17 Sep 2020 | CNY | 6.05 | 6.21 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 4,684,500 |
| 16 Sep 2020 | CNY | 6.24 | 6.25 | 6.02 | 6.06 | 6.06 | -0.11 (-1.78%) | 5,443,344 |
| 15 Sep 2020 | CNY | 5.88 | 6.17 | 5.88 | 6.17 | 6.17 | +0.29 (+4.93%) | 4,951,850 |
| 14 Sep 2020 | CNY | 5.82 | 5.91 | 5.79 | 5.88 | 5.88 | +0.08 (+1.38%) | 2,912,663 |
| 11 Sep 2020 | CNY | 5.76 | 5.81 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,111,072 |
| 10 Sep 2020 | CNY | 5.86 | 5.89 | 5.74 | 5.78 | 5.78 | -0.05 (-0.86%) | 4,430,900 |
| 9 Sep 2020 | CNY | 5.98 | 5.98 | 5.81 | 5.83 | 5.83 | -0.17 (-2.83%) | 6,116,533 |
| 8 Sep 2020 | CNY | 5.98 | 6.05 | 5.97 | 6 | 6 | +0.03 (+0.50%) | 3,400,175 |
| 7 Sep 2020 | CNY | 6 | 6.03 | 5.97 | 5.97 | 5.97 | -0.06 (-1.00%) | 4,397,547 |
| 4 Sep 2020 | CNY | 6.06 | 6.06 | 5.98 | 6.03 | 6.03 | -0.05 (-0.82%) | 3,995,496 |
| 3 Sep 2020 | CNY | 6.14 | 6.16 | 6.07 | 6.08 | 6.08 | -0.05 (-0.82%) | 4,368,801 |
| 2 Sep 2020 | CNY | 6.17 | 6.19 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 3,755,570 |
| 1 Sep 2020 | CNY | 6.15 | 6.18 | 6.13 | 6.17 | 6.17 | +0.01 (+0.16%) | 3,510,200 |
| 31 Aug 2020 | CNY | 6.17 | 6.28 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 5,056,462 |
| 28 Aug 2020 | CNY | 6.17 | 6.25 | 6.12 | 6.17 | 6.17 | -0.01 (-0.16%) | 4,887,602 |
| 27 Aug 2020 | CNY | 6.26 | 6.28 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 4,536,024 |
| 26 Aug 2020 | CNY | 6.34 | 6.43 | 6.22 | 6.26 | 6.26 | -0.13 (-2.03%) | 4,785,930 |
| 25 Aug 2020 | CNY | 6.34 | 6.48 | 6.33 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,218,392 |
| 24 Aug 2020 | CNY | 6.36 | 6.38 | 6.26 | 6.35 | 6.35 | 0.0 (0.0%) | 3,811,850 |
| 21 Aug 2020 | CNY | 6.4 | 6.45 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 3,583,360 |
| 20 Aug 2020 | CNY | 6.38 | 6.48 | 6.34 | 6.4 | 6.4 | +0.05 (+0.79%) | 3,455,041 |
| 19 Aug 2020 | CNY | 6.46 | 6.48 | 6.31 | 6.35 | 6.35 | -0.12 (-1.85%) | 6,240,368 |
| 18 Aug 2020 | CNY | 6.48 | 6.55 | 6.45 | 6.47 | 6.47 | 0.0 (0.0%) | 4,941,930 |
| 17 Aug 2020 | CNY | 6.55 | 6.55 | 6.42 | 6.47 | 6.47 | -0.14 (-2.12%) | 9,729,104 |
| 14 Aug 2020 | CNY | 6.71 | 6.73 | 6.5 | 6.61 | 6.61 | -0.04 (-0.60%) | 5,484,381 |
