| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 6.42 | 6.45 | 6.37 | 6.41 | 6.41 | -0.04 (-0.62%) | 21,871,187 |
| 19 Oct 2020 | CNY | 6.66 | 6.66 | 6.44 | 6.45 | 6.45 | -0.25 (-3.73%) | 39,724,739 |
| 16 Oct 2020 | CNY | 6.46 | 6.78 | 6.43 | 6.7 | 6.7 | +0.21 (+3.24%) | 56,995,850 |
| 15 Oct 2020 | CNY | 6.38 | 6.71 | 6.35 | 6.49 | 6.49 | +0.11 (+1.72%) | 41,698,188 |
| 14 Oct 2020 | CNY | 6.46 | 6.48 | 6.35 | 6.38 | 6.38 | -0.1 (-1.54%) | 16,146,616 |
| 13 Oct 2020 | CNY | 6.53 | 6.57 | 6.43 | 6.48 | 6.48 | 0.0 (0.0%) | 22,843,268 |
| 12 Oct 2020 | CNY | 6.43 | 6.53 | 6.38 | 6.48 | 6.48 | +0.08 (+1.25%) | 31,908,568 |
| 9 Oct 2020 | CNY | 6.17 | 6.46 | 6.16 | 6.4 | 6.4 | +0.3 (+4.92%) | 37,918,425 |
| 30 Sep 2020 | CNY | 6.25 | 6.28 | 6.04 | 6.1 | 6.1 | -0.16 (-2.56%) | 23,794,985 |
| 29 Sep 2020 | CNY | 6.36 | 6.37 | 6.25 | 6.26 | 6.26 | -0.07 (-1.11%) | 17,279,902 |
| 28 Sep 2020 | CNY | 6.18 | 6.42 | 6.18 | 6.33 | 6.33 | +0.2 (+3.26%) | 27,263,821 |
| 25 Sep 2020 | CNY | 6.15 | 6.24 | 6.12 | 6.13 | 6.13 | +0.01 (+0.16%) | 9,702,463 |
| 24 Sep 2020 | CNY | 6.18 | 6.21 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 12,771,664 |
| 23 Sep 2020 | CNY | 6.3 | 6.31 | 6.22 | 6.23 | 6.23 | -0.01 (-0.16%) | 9,339,779 |
| 22 Sep 2020 | CNY | 6.38 | 6.38 | 6.22 | 6.24 | 6.24 | -0.18 (-2.80%) | 14,668,800 |
| 21 Sep 2020 | CNY | 6.41 | 6.48 | 6.35 | 6.42 | 6.42 | +0.05 (+0.78%) | 21,674,867 |
| 18 Sep 2020 | CNY | 6.19 | 6.46 | 6.17 | 6.37 | 6.37 | +0.19 (+3.07%) | 25,588,423 |
| 17 Sep 2020 | CNY | 6.19 | 6.27 | 6.15 | 6.18 | 6.18 | -0.03 (-0.48%) | 9,694,056 |
| 16 Sep 2020 | CNY | 6.2 | 6.26 | 6.15 | 6.21 | 6.21 | 0.0 (0.0%) | 8,165,196 |
| 15 Sep 2020 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 8,203,984 |
| 14 Sep 2020 | CNY | 6.24 | 6.27 | 6.13 | 6.17 | 6.17 | -0.06 (-0.96%) | 12,595,800 |
| 11 Sep 2020 | CNY | 6.27 | 6.3 | 6.16 | 6.23 | 6.23 | -0.12 (-1.89%) | 16,101,115 |
| 10 Sep 2020 | CNY | 6.44 | 6.55 | 6.28 | 6.35 | 6.35 | -0.04 (-0.63%) | 20,957,741 |
| 9 Sep 2020 | CNY | 6.38 | 6.5 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 21,620,893 |
| 8 Sep 2020 | CNY | 6.27 | 6.44 | 6.26 | 6.42 | 6.42 | +0.13 (+2.07%) | 17,903,362 |
| 7 Sep 2020 | CNY | 6.31 | 6.4 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 10,119,071 |
| 4 Sep 2020 | CNY | 6.33 | 6.35 | 6.28 | 6.32 | 6.32 | -0.08 (-1.25%) | 10,216,217 |
| 3 Sep 2020 | CNY | 6.37 | 6.55 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 20,147,222 |
| 2 Sep 2020 | CNY | 6.38 | 6.4 | 6.28 | 6.37 | 6.37 | -0.03 (-0.47%) | 10,556,007 |
| 1 Sep 2020 | CNY | 6.34 | 6.4 | 6.31 | 6.4 | 6.4 | +0.1 (+1.59%) | 11,132,099 |
