| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 6.74 | 6.8 | 6.53 | 6.78 | 6.78 | +0.05 (+0.74%) | 5,501,373 |
| 24 Sep 2020 | CNY | 6.79 | 6.97 | 6.72 | 6.73 | 6.73 | -0.05 (-0.74%) | 6,804,616 |
| 23 Sep 2020 | CNY | 6.81 | 6.83 | 6.74 | 6.78 | 6.78 | +0.03 (+0.44%) | 3,561,107 |
| 22 Sep 2020 | CNY | 6.84 | 6.89 | 6.74 | 6.75 | 6.75 | -0.15 (-2.17%) | 3,673,816 |
| 21 Sep 2020 | CNY | 6.87 | 7.04 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 6,706,715 |
| 18 Sep 2020 | CNY | 6.66 | 6.85 | 6.62 | 6.85 | 6.85 | +0.23 (+3.47%) | 5,375,800 |
| 17 Sep 2020 | CNY | 6.68 | 6.71 | 6.6 | 6.62 | 6.62 | -0.06 (-0.90%) | 2,307,048 |
| 16 Sep 2020 | CNY | 6.71 | 6.74 | 6.64 | 6.68 | 6.68 | -0.04 (-0.60%) | 2,270,125 |
| 15 Sep 2020 | CNY | 6.7 | 6.73 | 6.61 | 6.72 | 6.72 | -0.01 (-0.15%) | 3,783,800 |
| 14 Sep 2020 | CNY | 6.51 | 6.74 | 6.49 | 6.73 | 6.73 | +0.25 (+3.86%) | 7,450,950 |
| 11 Sep 2020 | CNY | 6.49 | 6.51 | 6.35 | 6.48 | 6.48 | -0.02 (-0.31%) | 5,649,064 |
| 10 Sep 2020 | CNY | 6.8 | 6.82 | 6.48 | 6.5 | 6.5 | -0.23 (-3.42%) | 7,430,300 |
| 9 Sep 2020 | CNY | 6.82 | 6.85 | 6.71 | 6.73 | 6.73 | -0.14 (-2.04%) | 6,260,100 |
| 8 Sep 2020 | CNY | 6.82 | 6.91 | 6.75 | 6.87 | 6.87 | +0.04 (+0.59%) | 5,105,100 |
| 7 Sep 2020 | CNY | 6.89 | 6.96 | 6.8 | 6.83 | 6.83 | -0.05 (-0.73%) | 6,630,550 |
| 4 Sep 2020 | CNY | 6.77 | 6.9 | 6.73 | 6.88 | 6.88 | -0.03 (-0.43%) | 6,505,400 |
| 3 Sep 2020 | CNY | 7.04 | 7.06 | 6.87 | 6.91 | 6.91 | -0.16 (-2.26%) | 11,233,300 |
| 2 Sep 2020 | CNY | 7.15 | 7.25 | 7.05 | 7.07 | 7.07 | -0.09 (-1.26%) | 12,741,960 |
| 1 Sep 2020 | CNY | 7.16 | 7.21 | 7.08 | 7.16 | 7.16 | -0.04 (-0.56%) | 10,260,662 |
| 31 Aug 2020 | CNY | 7.06 | 7.39 | 7.04 | 7.2 | 7.2 | +0.13 (+1.84%) | 19,759,201 |
| 28 Aug 2020 | CNY | 7.01 | 7.07 | 6.91 | 7.07 | 7.07 | +0.05 (+0.71%) | 8,716,589 |
| 27 Aug 2020 | CNY | 7 | 7.11 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 8,714,786 |
| 26 Aug 2020 | CNY | 7.21 | 7.3 | 7.01 | 7.05 | 7.05 | -0.13 (-1.81%) | 13,022,461 |
| 25 Aug 2020 | CNY | 7.42 | 7.46 | 7.13 | 7.18 | 7.18 | -0.28 (-3.75%) | 19,165,625 |
| 24 Aug 2020 | CNY | 7.44 | 7.52 | 7.33 | 7.46 | 7.46 | +0.02 (+0.27%) | 21,367,252 |
| 21 Aug 2020 | CNY | 7.03 | 7.62 | 7.02 | 7.44 | 7.44 | +0.41 (+5.83%) | 31,028,643 |
| 20 Aug 2020 | CNY | 7.08 | 7.23 | 7.01 | 7.03 | 7.03 | -0.1 (-1.40%) | 11,107,709 |
| 19 Aug 2020 | CNY | 6.96 | 7.3 | 6.86 | 7.13 | 7.13 | +0.14 (+2.00%) | 19,473,730 |
| 18 Aug 2020 | CNY | 6.99 | 7.04 | 6.91 | 6.99 | 6.99 | +0.01 (+0.14%) | 6,655,225 |
| 17 Aug 2020 | CNY | 6.88 | 6.99 | 6.86 | 6.98 | 6.98 | +0.08 (+1.16%) | 6,185,624 |
