| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 5.05 | 5.1417 | 5.0417 | 5.1083 | 5.1083 | +0.108 (+2.17%) | 3,474,744 |
| 30 Sep 2020 | CNY | 5.0167 | 5.0417 | 4.9917 | 5 | 5 | -0.008 (-0.17%) | 2,253,256 |
| 29 Sep 2020 | CNY | 5.0333 | 5.0833 | 5.0083 | 5.0083 | 5.0083 | +0.008 (+0.17%) | 2,505,264 |
| 28 Sep 2020 | CNY | 5.0333 | 5.05 | 5 | 5 | 5 | -0.033 (-0.66%) | 2,757,864 |
| 25 Sep 2020 | CNY | 5.1083 | 5.1583 | 5.0167 | 5.0333 | 5.0333 | -0.058 (-1.15%) | 3,423,016 |
| 24 Sep 2020 | CNY | 5.2 | 5.2 | 5.0833 | 5.0917 | 5.0917 | -0.142 (-2.71%) | 4,205,652 |
| 23 Sep 2020 | CNY | 5.225 | 5.2667 | 5.2 | 5.2333 | 5.2333 | +0.017 (+0.32%) | 2,279,768 |
| 22 Sep 2020 | CNY | 5.3 | 5.3 | 5.2083 | 5.2167 | 5.2167 | -0.083 (-1.57%) | 3,145,320 |
| 21 Sep 2020 | CNY | 5.3 | 5.3583 | 5.2667 | 5.3 | 5.3 | 0.0 (0.0%) | 3,030,960 |
| 18 Sep 2020 | CNY | 5.2667 | 5.3333 | 5.225 | 5.3 | 5.3 | +0.042 (+0.79%) | 3,742,690 |
| 17 Sep 2020 | CNY | 5.3667 | 5.3667 | 5.25 | 5.2583 | 5.2583 | -0.075 (-1.41%) | 3,433,680 |
| 16 Sep 2020 | CNY | 5.3 | 5.3667 | 5.3 | 5.3333 | 5.3333 | -0.017 (-0.31%) | 2,882,640 |
| 15 Sep 2020 | CNY | 5.2583 | 5.3583 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,328,986 |
| 14 Sep 2020 | CNY | 5.2667 | 5.325 | 5.25 | 5.3 | 5.3 | +0.025 (+0.47%) | 2,616,578 |
| 11 Sep 2020 | CNY | 5.1917 | 5.275 | 5.175 | 5.275 | 5.275 | +0.017 (+0.32%) | 3,368,464 |
| 10 Sep 2020 | CNY | 5.4667 | 5.5 | 5.2083 | 5.2583 | 5.2583 | -0.158 (-2.92%) | 7,003,221 |
| 9 Sep 2020 | CNY | 5.4667 | 5.4917 | 5.4083 | 5.4167 | 5.4167 | -0.125 (-2.26%) | 7,707,531 |
| 8 Sep 2020 | CNY | 5.6167 | 5.7 | 5.5083 | 5.5417 | 5.5417 | +0.133 (+2.47%) | 12,311,136 |
| 7 Sep 2020 | CNY | 5.4167 | 5.5167 | 5.4 | 5.4083 | 5.4083 | -0.042 (-0.77%) | 5,775,080 |
| 4 Sep 2020 | CNY | 5.5083 | 5.5083 | 5.3917 | 5.45 | 5.45 | -0.075 (-1.36%) | 7,331,904 |
| 3 Sep 2020 | CNY | 5.575 | 5.6417 | 5.5167 | 5.525 | 5.525 | -0.042 (-0.75%) | 5,345,847 |
| 2 Sep 2020 | CNY | 5.625 | 5.625 | 5.5167 | 5.5667 | 5.5667 | -0.025 (-0.45%) | 6,036,459 |
| 1 Sep 2020 | CNY | 5.6417 | 5.6417 | 5.5667 | 5.5917 | 5.5917 | -0.058 (-1.03%) | 5,892,218 |
| 31 Aug 2020 | CNY | 5.7 | 5.75 | 5.625 | 5.65 | 5.65 | -0.092 (-1.60%) | 10,005,438 |
| 28 Aug 2020 | CNY | 5.7 | 5.75 | 5.6333 | 5.7417 | 5.7417 | +0.05 (+0.88%) | 6,125,076 |
| 27 Aug 2020 | CNY | 5.6333 | 5.7333 | 5.6333 | 5.6917 | 5.6917 | +0.075 (+1.34%) | 4,826,568 |
| 26 Aug 2020 | CNY | 5.825 | 5.8333 | 5.6 | 5.6167 | 5.6167 | -0.217 (-3.71%) | 10,524,886 |
| 25 Aug 2020 | CNY | 5.9 | 5.9917 | 5.8 | 5.8333 | 5.8333 | -0.058 (-0.99%) | 8,588,823 |
| 24 Aug 2020 | CNY | 5.875 | 5.9083 | 5.8083 | 5.8917 | 5.8917 | +0.025 (+0.43%) | 5,220,121 |
| 21 Aug 2020 | CNY | 5.7917 | 5.9667 | 5.7917 | 5.8667 | 5.8667 | +0.075 (+1.29%) | 6,760,732 |
