| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 6.1 | 6.18 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,610,950 |
| 16 Oct 2020 | CNY | 6.11 | 6.11 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,898,250 |
| 15 Oct 2020 | CNY | 6.14 | 6.18 | 6.08 | 6.08 | 6.08 | -0.06 (-0.98%) | 1,372,950 |
| 14 Oct 2020 | CNY | 6.18 | 6.18 | 6.09 | 6.14 | 6.14 | -0.04 (-0.65%) | 2,133,692 |
| 13 Oct 2020 | CNY | 6.22 | 6.23 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 2,067,842 |
| 12 Oct 2020 | CNY | 6.02 | 6.24 | 6.02 | 6.23 | 6.23 | +0.22 (+3.66%) | 3,333,500 |
| 9 Oct 2020 | CNY | 5.9 | 6.02 | 5.9 | 6.01 | 6.01 | +0.15 (+2.56%) | 1,827,600 |
| 30 Sep 2020 | CNY | 5.95 | 5.95 | 5.81 | 5.86 | 5.86 | -0.05 (-0.85%) | 1,447,300 |
| 29 Sep 2020 | CNY | 5.85 | 5.94 | 5.82 | 5.91 | 5.91 | +0.07 (+1.20%) | 1,311,750 |
| 28 Sep 2020 | CNY | 5.93 | 5.97 | 5.84 | 5.84 | 5.84 | -0.1 (-1.68%) | 1,361,700 |
| 25 Sep 2020 | CNY | 5.9 | 5.96 | 5.9 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,198,650 |
| 24 Sep 2020 | CNY | 6.12 | 6.12 | 5.9 | 5.91 | 5.91 | -0.21 (-3.43%) | 4,873,045 |
| 23 Sep 2020 | CNY | 6.12 | 6.18 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 1,187,245 |
| 22 Sep 2020 | CNY | 6.25 | 6.26 | 6.1 | 6.11 | 6.11 | -0.16 (-2.55%) | 2,849,100 |
| 21 Sep 2020 | CNY | 6.29 | 6.32 | 6.21 | 6.27 | 6.27 | -0.02 (-0.32%) | 2,175,550 |
| 18 Sep 2020 | CNY | 6.2 | 6.35 | 6.19 | 6.29 | 6.29 | +0.1 (+1.62%) | 3,564,050 |
| 17 Sep 2020 | CNY | 6.1 | 6.23 | 6.08 | 6.19 | 6.19 | +0.09 (+1.48%) | 2,644,200 |
| 16 Sep 2020 | CNY | 6.22 | 6.22 | 6.09 | 6.1 | 6.1 | -0.12 (-1.93%) | 1,925,400 |
| 15 Sep 2020 | CNY | 6.21 | 6.26 | 6.16 | 6.22 | 6.22 | +0.01 (+0.16%) | 1,902,250 |
| 14 Sep 2020 | CNY | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | +0.04 (+0.65%) | 2,032,200 |
| 11 Sep 2020 | CNY | 6.06 | 6.19 | 5.98 | 6.17 | 6.17 | +0.1 (+1.65%) | 2,779,700 |
| 10 Sep 2020 | CNY | 6.4 | 6.4 | 6.05 | 6.07 | 6.07 | -0.27 (-4.26%) | 5,669,100 |
| 9 Sep 2020 | CNY | 6.43 | 6.46 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 4,837,350 |
| 8 Sep 2020 | CNY | 6.39 | 6.47 | 6.35 | 6.46 | 6.46 | +0.08 (+1.25%) | 3,380,552 |
| 7 Sep 2020 | CNY | 6.4 | 6.47 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 4,180,100 |
| 4 Sep 2020 | CNY | 6.43 | 6.46 | 6.37 | 6.4 | 6.4 | -0.12 (-1.84%) | 5,782,701 |
| 3 Sep 2020 | CNY | 6.66 | 6.67 | 6.51 | 6.52 | 6.52 | -0.15 (-2.25%) | 5,971,050 |
| 2 Sep 2020 | CNY | 6.76 | 6.78 | 6.61 | 6.67 | 6.67 | -0.08 (-1.19%) | 5,825,300 |
| 1 Sep 2020 | CNY | 6.58 | 6.75 | 6.54 | 6.75 | 6.75 | +0.14 (+2.12%) | 5,524,302 |
| 31 Aug 2020 | CNY | 6.68 | 6.72 | 6.61 | 6.61 | 6.61 | -0.07 (-1.05%) | 5,163,400 |
