| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 6.03 | 6.18 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 31,867,956 |
| 16 Oct 2020 | CNY | 5.83 | 6.04 | 5.83 | 6 | 6 | +0.15 (+2.56%) | 35,769,082 |
| 15 Oct 2020 | CNY | 5.75 | 5.93 | 5.74 | 5.85 | 5.85 | +0.11 (+1.92%) | 31,419,553 |
| 14 Oct 2020 | CNY | 5.75 | 5.81 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 11,853,021 |
| 13 Oct 2020 | CNY | 5.76 | 5.76 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 11,581,919 |
| 12 Oct 2020 | CNY | 5.6 | 5.84 | 5.58 | 5.77 | 5.77 | +0.19 (+3.41%) | 21,943,034 |
| 9 Oct 2020 | CNY | 5.57 | 5.61 | 5.56 | 5.58 | 5.58 | +0.05 (+0.90%) | 7,325,245 |
| 30 Sep 2020 | CNY | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | -0.1 (-1.78%) | 10,074,267 |
| 29 Sep 2020 | CNY | 5.62 | 5.67 | 5.62 | 5.63 | 5.63 | -0.01 (-0.18%) | 7,131,765 |
| 28 Sep 2020 | CNY | 5.64 | 5.68 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,828,097 |
| 25 Sep 2020 | CNY | 5.63 | 5.68 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 8,290,655 |
| 24 Sep 2020 | CNY | 5.68 | 5.72 | 5.62 | 5.63 | 5.63 | -0.07 (-1.23%) | 12,267,838 |
| 23 Sep 2020 | CNY | 5.75 | 5.79 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 13,185,720 |
| 22 Sep 2020 | CNY | 5.77 | 5.97 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 23,882,800 |
| 21 Sep 2020 | CNY | 5.98 | 5.98 | 5.79 | 5.86 | 5.86 | -0.01 (-0.17%) | 23,045,463 |
| 18 Sep 2020 | CNY | 5.63 | 5.89 | 5.61 | 5.87 | 5.87 | +0.24 (+4.26%) | 31,293,510 |
| 17 Sep 2020 | CNY | 5.63 | 5.67 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 8,466,737 |
| 16 Sep 2020 | CNY | 5.63 | 5.72 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 8,967,711 |
| 15 Sep 2020 | CNY | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 8,687,589 |
| 14 Sep 2020 | CNY | 5.68 | 5.7 | 5.6 | 5.66 | 5.66 | +0.01 (+0.18%) | 11,925,500 |
| 11 Sep 2020 | CNY | 5.73 | 5.77 | 5.61 | 5.65 | 5.65 | -0.1 (-1.74%) | 14,649,245 |
| 10 Sep 2020 | CNY | 5.84 | 5.85 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 14,666,615 |
| 9 Sep 2020 | CNY | 5.72 | 5.86 | 5.72 | 5.79 | 5.79 | +0.02 (+0.35%) | 18,035,309 |
| 8 Sep 2020 | CNY | 5.73 | 5.82 | 5.71 | 5.77 | 5.77 | +0.07 (+1.23%) | 13,692,072 |
| 7 Sep 2020 | CNY | 5.79 | 5.8 | 5.7 | 5.7 | 5.7 | -0.09 (-1.55%) | 11,923,972 |
| 4 Sep 2020 | CNY | 5.76 | 5.8 | 5.73 | 5.79 | 5.79 | -0.03 (-0.52%) | 13,493,826 |
| 3 Sep 2020 | CNY | 5.8 | 5.89 | 5.78 | 5.82 | 5.82 | +0.01 (+0.17%) | 13,707,150 |
| 2 Sep 2020 | CNY | 5.88 | 5.89 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 15,213,502 |
| 1 Sep 2020 | CNY | 5.84 | 5.9 | 5.82 | 5.87 | 5.87 | +0.01 (+0.17%) | 12,029,819 |
| 31 Aug 2020 | CNY | 5.96 | 6.07 | 5.86 | 5.86 | 5.86 | -0.09 (-1.51%) | 26,654,350 |
