| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.43 | 5.51 | 5.4 | 5.49 | 5.49 | +0.07 (+1.29%) | 4,237,603 |
| 9 Oct 2020 | CNY | 5.38 | 5.43 | 5.37 | 5.42 | 5.42 | +0.09 (+1.69%) | 3,230,458 |
| 30 Sep 2020 | CNY | 5.36 | 5.38 | 5.29 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,316,116 |
| 29 Sep 2020 | CNY | 5.34 | 5.39 | 5.33 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,213,273 |
| 28 Sep 2020 | CNY | 5.37 | 5.4 | 5.31 | 5.33 | 5.33 | -0.06 (-1.11%) | 1,985,870 |
| 25 Sep 2020 | CNY | 5.43 | 5.45 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 2,048,348 |
| 24 Sep 2020 | CNY | 5.51 | 5.52 | 5.39 | 5.39 | 5.39 | -0.14 (-2.53%) | 3,180,528 |
| 23 Sep 2020 | CNY | 5.52 | 5.56 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 1,574,146 |
| 22 Sep 2020 | CNY | 5.6 | 5.6 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 3,623,064 |
| 21 Sep 2020 | CNY | 5.66 | 5.68 | 5.62 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,235,462 |
| 18 Sep 2020 | CNY | 5.62 | 5.67 | 5.59 | 5.66 | 5.66 | +0.05 (+0.89%) | 2,835,241 |
| 17 Sep 2020 | CNY | 5.64 | 5.65 | 5.59 | 5.61 | 5.61 | -0.03 (-0.53%) | 2,319,870 |
| 16 Sep 2020 | CNY | 5.63 | 5.68 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 1,909,155 |
| 15 Sep 2020 | CNY | 5.61 | 5.64 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 2,145,935 |
| 14 Sep 2020 | CNY | 5.68 | 5.73 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,310,755 |
| 11 Sep 2020 | CNY | 5.69 | 5.7 | 5.58 | 5.66 | 5.66 | -0.04 (-0.70%) | 5,204,980 |
| 10 Sep 2020 | CNY | 5.89 | 5.89 | 5.68 | 5.7 | 5.7 | -0.15 (-2.56%) | 7,189,585 |
| 9 Sep 2020 | CNY | 5.81 | 5.94 | 5.79 | 5.85 | 5.85 | -0.01 (-0.17%) | 7,338,917 |
| 8 Sep 2020 | CNY | 5.78 | 5.86 | 5.76 | 5.86 | 5.86 | +0.09 (+1.56%) | 4,310,108 |
| 7 Sep 2020 | CNY | 5.83 | 5.89 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 3,916,406 |
| 4 Sep 2020 | CNY | 5.74 | 5.85 | 5.68 | 5.83 | 5.83 | +0.04 (+0.69%) | 4,179,458 |
| 3 Sep 2020 | CNY | 5.82 | 5.85 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,733,977 |
| 2 Sep 2020 | CNY | 5.79 | 5.85 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 5,136,712 |
| 1 Sep 2020 | CNY | 5.75 | 5.82 | 5.74 | 5.81 | 5.81 | +0.04 (+0.69%) | 3,657,440 |
| 31 Aug 2020 | CNY | 5.74 | 5.82 | 5.73 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,811,574 |
| 28 Aug 2020 | CNY | 5.66 | 5.75 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 4,228,400 |
| 27 Aug 2020 | CNY | 5.68 | 5.71 | 5.63 | 5.69 | 5.69 | +0.03 (+0.53%) | 2,716,388 |
| 26 Aug 2020 | CNY | 5.76 | 5.77 | 5.64 | 5.66 | 5.66 | -0.11 (-1.91%) | 4,878,226 |
| 25 Aug 2020 | CNY | 5.83 | 5.84 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 5,432,460 |
| 24 Aug 2020 | CNY | 5.83 | 5.85 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 4,410,985 |
