| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.06 | 5.07 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 16,887,516 |
| 19 Oct 2020 | CNY | 5.13 | 5.19 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 26,654,381 |
| 16 Oct 2020 | CNY | 5.06 | 5.13 | 5.03 | 5.11 | 5.11 | +0.06 (+1.19%) | 29,983,749 |
| 15 Oct 2020 | CNY | 5.05 | 5.12 | 5.03 | 5.05 | 5.05 | +0.01 (+0.20%) | 15,724,116 |
| 14 Oct 2020 | CNY | 5.09 | 5.1 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 11,513,617 |
| 13 Oct 2020 | CNY | 5.1 | 5.1 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 9,736,040 |
| 12 Oct 2020 | CNY | 5.03 | 5.15 | 5.01 | 5.12 | 5.12 | +0.09 (+1.79%) | 25,543,776 |
| 9 Oct 2020 | CNY | 5 | 5.04 | 5 | 5.03 | 5.03 | +0.04 (+0.80%) | 13,861,257 |
| 30 Sep 2020 | CNY | 5 | 5.03 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 8,844,000 |
| 29 Sep 2020 | CNY | 5.02 | 5.03 | 5 | 5 | 5 | -0.01 (-0.20%) | 7,243,960 |
| 28 Sep 2020 | CNY | 5.02 | 5.04 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 7,425,347 |
| 25 Sep 2020 | CNY | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 8,127,618 |
| 24 Sep 2020 | CNY | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 12,529,000 |
| 23 Sep 2020 | CNY | 5.11 | 5.11 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,549,548 |
| 22 Sep 2020 | CNY | 5.08 | 5.23 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 19,261,222 |
| 21 Sep 2020 | CNY | 5.16 | 5.17 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 13,900,055 |
| 18 Sep 2020 | CNY | 5.04 | 5.15 | 5.03 | 5.15 | 5.15 | +0.11 (+2.18%) | 26,513,660 |
| 17 Sep 2020 | CNY | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 9,914,067 |
| 16 Sep 2020 | CNY | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 8,737,625 |
| 15 Sep 2020 | CNY | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,898,416 |
| 14 Sep 2020 | CNY | 5.06 | 5.1 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 13,235,201 |
| 11 Sep 2020 | CNY | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 13,525,487 |
| 10 Sep 2020 | CNY | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 18,872,800 |
| 9 Sep 2020 | CNY | 5.14 | 5.16 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 17,099,634 |
| 8 Sep 2020 | CNY | 5.12 | 5.18 | 5.11 | 5.17 | 5.17 | +0.06 (+1.17%) | 17,505,077 |
| 7 Sep 2020 | CNY | 5.14 | 5.17 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 16,935,113 |
| 4 Sep 2020 | CNY | 5.12 | 5.16 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 15,250,642 |
| 3 Sep 2020 | CNY | 5.17 | 5.2 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 16,088,790 |
| 2 Sep 2020 | CNY | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -0.04 (-0.77%) | 18,394,924 |
| 1 Sep 2020 | CNY | 5.21 | 5.23 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 18,246,665 |
