| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.47 | 5.49 | 5.35 | 5.43 | 5.43 | -0.07 (-1.27%) | 15,044,025 |
| 19 Oct 2020 | CNY | 5.54 | 5.66 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 21,054,161 |
| 16 Oct 2020 | CNY | 5.48 | 5.62 | 5.46 | 5.55 | 5.55 | +0.07 (+1.28%) | 23,230,889 |
| 15 Oct 2020 | CNY | 5.46 | 5.6 | 5.43 | 5.48 | 5.48 | +0.05 (+0.92%) | 18,469,993 |
| 14 Oct 2020 | CNY | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 10,413,667 |
| 13 Oct 2020 | CNY | 5.5 | 5.5 | 5.45 | 5.48 | 5.48 | -0.05 (-0.90%) | 11,980,594 |
| 12 Oct 2020 | CNY | 5.34 | 5.58 | 5.31 | 5.53 | 5.53 | +0.21 (+3.95%) | 29,987,001 |
| 9 Oct 2020 | CNY | 5.3 | 5.35 | 5.28 | 5.32 | 5.32 | +0.07 (+1.33%) | 9,456,387 |
| 30 Sep 2020 | CNY | 5.34 | 5.37 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 12,464,200 |
| 29 Sep 2020 | CNY | 5.4 | 5.43 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 11,797,441 |
| 28 Sep 2020 | CNY | 5.41 | 5.49 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 13,484,457 |
| 25 Sep 2020 | CNY | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | -0.12 (-2.17%) | 22,229,030 |
| 24 Sep 2020 | CNY | 5.48 | 5.65 | 5.46 | 5.53 | 5.53 | 0.0 (0.0%) | 26,959,422 |
| 23 Sep 2020 | CNY | 5.55 | 5.68 | 5.5 | 5.53 | 5.53 | -0.12 (-2.12%) | 31,447,731 |
| 22 Sep 2020 | CNY | 5.4 | 5.95 | 5.36 | 5.65 | 5.65 | +0.24 (+4.44%) | 57,342,016 |
| 21 Sep 2020 | CNY | 5.44 | 5.47 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,827,199 |
| 18 Sep 2020 | CNY | 5.31 | 5.45 | 5.3 | 5.45 | 5.45 | +0.13 (+2.44%) | 14,551,012 |
| 17 Sep 2020 | CNY | 5.32 | 5.36 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 7,074,614 |
| 16 Sep 2020 | CNY | 5.34 | 5.39 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 6,438,587 |
| 15 Sep 2020 | CNY | 5.35 | 5.36 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 5,879,501 |
| 14 Sep 2020 | CNY | 5.31 | 5.37 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 8,035,803 |
| 11 Sep 2020 | CNY | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,912,245 |
| 10 Sep 2020 | CNY | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -0.11 (-2.02%) | 12,580,965 |
| 9 Sep 2020 | CNY | 5.45 | 5.52 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 11,477,444 |
| 8 Sep 2020 | CNY | 5.46 | 5.49 | 5.43 | 5.47 | 5.47 | +0.04 (+0.74%) | 12,558,081 |
| 7 Sep 2020 | CNY | 5.47 | 5.5 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 9,179,510 |
| 4 Sep 2020 | CNY | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 10,003,310 |
| 3 Sep 2020 | CNY | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 8,847,512 |
| 2 Sep 2020 | CNY | 5.57 | 5.59 | 5.52 | 5.54 | 5.54 | -0.04 (-0.72%) | 9,802,574 |
| 1 Sep 2020 | CNY | 5.59 | 5.61 | 5.54 | 5.58 | 5.58 | -0.02 (-0.36%) | 10,432,685 |
