| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | -0.02 (-0.38%) | 1,487,362 |
| 19 Oct 2020 | CNY | 5.27 | 5.3 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,699,378 |
| 16 Oct 2020 | CNY | 5.25 | 5.3 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 1,853,029 |
| 15 Oct 2020 | CNY | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | -0.01 (-0.19%) | 1,357,590 |
| 14 Oct 2020 | CNY | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,595,995 |
| 13 Oct 2020 | CNY | 5.29 | 5.3 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 1,600,299 |
| 12 Oct 2020 | CNY | 5.24 | 5.3 | 5.23 | 5.29 | 5.29 | +0.06 (+1.15%) | 3,227,278 |
| 9 Oct 2020 | CNY | 5.22 | 5.25 | 5.22 | 5.23 | 5.23 | +0.03 (+0.58%) | 1,986,700 |
| 30 Sep 2020 | CNY | 5.23 | 5.24 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,913,894 |
| 29 Sep 2020 | CNY | 5.26 | 5.27 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 1,685,078 |
| 28 Sep 2020 | CNY | 5.24 | 5.24 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,623,520 |
| 25 Sep 2020 | CNY | 5.22 | 5.24 | 5.2 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,255,002 |
| 24 Sep 2020 | CNY | 5.27 | 5.28 | 5.22 | 5.22 | 5.22 | -0.06 (-1.14%) | 3,044,110 |
| 23 Sep 2020 | CNY | 5.29 | 5.3 | 5.27 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,231,629 |
| 22 Sep 2020 | CNY | 5.32 | 5.32 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,460,058 |
| 21 Sep 2020 | CNY | 5.35 | 5.37 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,536,510 |
| 18 Sep 2020 | CNY | 5.3 | 5.36 | 5.28 | 5.36 | 5.36 | +0.06 (+1.13%) | 3,018,552 |
| 17 Sep 2020 | CNY | 5.29 | 5.32 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,542,300 |
| 16 Sep 2020 | CNY | 5.33 | 5.34 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,782,510 |
| 15 Sep 2020 | CNY | 5.32 | 5.33 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 1,717,923 |
| 14 Sep 2020 | CNY | 5.31 | 5.35 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,379,502 |
| 11 Sep 2020 | CNY | 5.26 | 5.32 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,393,566 |
| 10 Sep 2020 | CNY | 5.37 | 5.4 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 4,563,089 |
| 9 Sep 2020 | CNY | 5.35 | 5.41 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 5,062,583 |
| 8 Sep 2020 | CNY | 5.32 | 5.37 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 3,418,600 |
| 7 Sep 2020 | CNY | 5.35 | 5.38 | 5.3 | 5.32 | 5.32 | -0.03 (-0.56%) | 4,255,519 |
| 4 Sep 2020 | CNY | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,733,178 |
| 3 Sep 2020 | CNY | 5.43 | 5.46 | 5.38 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,694,471 |
| 2 Sep 2020 | CNY | 5.4 | 5.46 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 5,339,769 |
| 1 Sep 2020 | CNY | 5.36 | 5.42 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 4,242,057 |
