| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 4.5846 | 4.6308 | 4.5077 | 4.5846 | 4.5846 | 0.0 (0.0%) | 36,016,129 |
| 19 Oct 2020 | CNY | 4.6692 | 4.7154 | 4.5846 | 4.5846 | 4.5846 | -0.038 (-0.83%) | 51,458,447 |
| 16 Oct 2020 | CNY | 4.6308 | 4.7 | 4.5923 | 4.6231 | 4.6231 | -0.008 (-0.17%) | 43,374,038 |
| 15 Oct 2020 | CNY | 4.7154 | 4.7154 | 4.6231 | 4.6308 | 4.6308 | -0.108 (-2.27%) | 49,405,735 |
| 14 Oct 2020 | CNY | 4.6923 | 4.8077 | 4.6539 | 4.7385 | 4.7385 | +0.092 (+1.99%) | 73,416,398 |
| 13 Oct 2020 | CNY | 4.6923 | 4.6923 | 4.5769 | 4.6462 | 4.6462 | -0.015 (-0.33%) | 57,166,990 |
| 12 Oct 2020 | CNY | 4.7231 | 4.7539 | 4.6308 | 4.6615 | 4.6615 | +0.023 (+0.50%) | 68,302,920 |
| 9 Oct 2020 | CNY | 4.6231 | 4.7231 | 4.5462 | 4.6385 | 4.6385 | +0.231 (+5.24%) | 102,345,232 |
| 30 Sep 2020 | CNY | 4.5385 | 4.5615 | 4.3462 | 4.4077 | 4.4077 | -0.123 (-2.72%) | 45,440,171 |
| 29 Sep 2020 | CNY | 4.3846 | 4.5692 | 4.3846 | 4.5308 | 4.5308 | +0.154 (+3.52%) | 66,448,614 |
| 28 Sep 2020 | CNY | 4.2615 | 4.4154 | 4.2385 | 4.3769 | 4.3769 | +0.131 (+3.08%) | 76,980,250 |
| 25 Sep 2020 | CNY | 4.4692 | 4.4769 | 4.2385 | 4.2462 | 4.2462 | -0.208 (-4.66%) | 58,536,493 |
| 24 Sep 2020 | CNY | 4.5077 | 4.5231 | 4.3308 | 4.4539 | 4.4539 | -0.092 (-2.03%) | 66,904,593 |
| 23 Sep 2020 | CNY | 4.4385 | 4.6462 | 4.4385 | 4.5462 | 4.5462 | +0.139 (+3.14%) | 80,950,711 |
| 22 Sep 2020 | CNY | 4.3923 | 4.5231 | 4.3077 | 4.4077 | 4.4077 | -0.077 (-1.71%) | 66,931,231 |
| 21 Sep 2020 | CNY | 4.4923 | 4.5308 | 4.4154 | 4.4846 | 4.4846 | +0.008 (+0.17%) | 66,431,573 |
| 18 Sep 2020 | CNY | 4.3539 | 4.4846 | 4.2846 | 4.4769 | 4.4769 | +0.169 (+3.93%) | 65,917,945 |
| 17 Sep 2020 | CNY | 4.3308 | 4.3692 | 4.2539 | 4.3077 | 4.3077 | -0.015 (-0.36%) | 47,396,592 |
| 16 Sep 2020 | CNY | 4.3692 | 4.4385 | 4.2923 | 4.3231 | 4.3231 | -0.077 (-1.75%) | 62,537,776 |
| 15 Sep 2020 | CNY | 4.3077 | 4.4154 | 4.2154 | 4.4 | 4.4 | +0.061 (+1.42%) | 101,533,053 |
| 14 Sep 2020 | CNY | 4.4615 | 4.5 | 4.2923 | 4.3385 | 4.3385 | -0.123 (-2.76%) | 125,474,346 |
| 11 Sep 2020 | CNY | 4.5692 | 4.6385 | 4.3692 | 4.4615 | 4.4615 | -0.146 (-3.17%) | 105,461,158 |
| 10 Sep 2020 | CNY | 4.7615 | 4.7769 | 4.5462 | 4.6077 | 4.6077 | -0.061 (-1.32%) | 89,629,419 |
| 9 Sep 2020 | CNY | 4.6154 | 4.7692 | 4.5231 | 4.6692 | 4.6692 | +0.023 (+0.50%) | 110,931,663 |
| 8 Sep 2020 | CNY | 4.5308 | 4.7462 | 4.4769 | 4.6462 | 4.6462 | +0.185 (+4.14%) | 125,149,423 |
| 7 Sep 2020 | CNY | 4.3462 | 4.6077 | 4.3462 | 4.4615 | 4.4615 | +0.169 (+3.94%) | 147,041,568 |
| 4 Sep 2020 | CNY | 4.2231 | 4.3 | 4.1769 | 4.2923 | 4.2923 | -0.008 (-0.18%) | 52,283,231 |
| 3 Sep 2020 | CNY | 4.1615 | 4.3154 | 4.1539 | 4.3 | 4.3 | +0.169 (+4.10%) | 103,605,232 |
| 2 Sep 2020 | CNY | 4.3077 | 4.3769 | 4.1154 | 4.1308 | 4.1308 | -0.162 (-3.76%) | 95,615,107 |
| 1 Sep 2020 | CNY | 4.1769 | 4.3231 | 4.1769 | 4.2923 | 4.2923 | +0.108 (+2.57%) | 99,540,477 |
