| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2020 | CNY | 5.66 | 5.93 | 5.64 | 5.91 | 5.91 | +0.25 (+4.42%) | 3,210,460 |
| 2 Nov 2020 | CNY | 5.74 | 5.82 | 5.6 | 5.66 | 5.66 | -0.08 (-1.39%) | 2,438,548 |
| 30 Oct 2020 | CNY | 6.02 | 6.02 | 5.73 | 5.74 | 5.74 | -0.21 (-3.53%) | 2,866,380 |
| 29 Oct 2020 | CNY | 5.82 | 6.03 | 5.8 | 5.95 | 5.95 | +0.07 (+1.19%) | 2,217,460 |
| 28 Oct 2020 | CNY | 5.94 | 5.94 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,755,855 |
| 27 Oct 2020 | CNY | 5.91 | 5.98 | 5.87 | 5.9 | 5.9 | -0.06 (-1.01%) | 1,625,920 |
| 26 Oct 2020 | CNY | 5.93 | 6 | 5.8 | 5.96 | 5.96 | +0.03 (+0.51%) | 1,993,880 |
| 23 Oct 2020 | CNY | 5.99 | 6.08 | 5.86 | 5.93 | 5.93 | -0.09 (-1.50%) | 2,706,160 |
| 22 Oct 2020 | CNY | 6.09 | 6.14 | 6.01 | 6.02 | 6.02 | -0.15 (-2.43%) | 2,799,300 |
| 21 Oct 2020 | CNY | 6.17 | 6.32 | 6 | 6.17 | 6.17 | +0.04 (+0.65%) | 4,157,860 |
| 20 Oct 2020 | CNY | 6.12 | 6.15 | 5.99 | 6.13 | 6.13 | +0.01 (+0.16%) | 2,246,180 |
| 19 Oct 2020 | CNY | 6.25 | 6.28 | 6.1 | 6.12 | 6.12 | -0.1 (-1.61%) | 2,273,229 |
| 16 Oct 2020 | CNY | 6.07 | 6.42 | 5.96 | 6.22 | 6.22 | +0.19 (+3.15%) | 5,620,806 |
| 15 Oct 2020 | CNY | 6.07 | 6.1 | 5.95 | 6.03 | 6.03 | -0.03 (-0.50%) | 1,547,900 |
| 14 Oct 2020 | CNY | 6.14 | 6.18 | 6.03 | 6.06 | 6.06 | -0.12 (-1.94%) | 1,921,200 |
| 13 Oct 2020 | CNY | 6.1 | 6.19 | 6.08 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,042,280 |
| 12 Oct 2020 | CNY | 6.07 | 6.19 | 6.04 | 6.16 | 6.16 | +0.15 (+2.50%) | 2,567,700 |
| 9 Oct 2020 | CNY | 5.78 | 6.06 | 5.78 | 6.01 | 6.01 | +0.29 (+5.07%) | 3,470,460 |
| 30 Sep 2020 | CNY | 5.81 | 5.83 | 5.69 | 5.72 | 5.72 | -0.09 (-1.55%) | 2,038,760 |
| 29 Sep 2020 | CNY | 5.8 | 5.91 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 1,957,041 |
| 28 Sep 2020 | CNY | 5.91 | 5.92 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 2,078,640 |
| 25 Sep 2020 | CNY | 5.99 | 6.03 | 5.85 | 5.9 | 5.9 | -0.11 (-1.83%) | 2,245,820 |
| 24 Sep 2020 | CNY | 6.26 | 6.26 | 5.95 | 6.01 | 6.01 | -0.31 (-4.91%) | 5,175,860 |
| 23 Sep 2020 | CNY | 6.04 | 6.38 | 5.94 | 6.32 | 6.32 | +0.29 (+4.81%) | 5,322,800 |
| 22 Sep 2020 | CNY | 6.23 | 6.23 | 5.99 | 6.03 | 6.03 | -0.24 (-3.83%) | 3,810,220 |
| 21 Sep 2020 | CNY | 6.35 | 6.42 | 6.24 | 6.27 | 6.27 | -0.07 (-1.10%) | 2,517,420 |
| 18 Sep 2020 | CNY | 6.28 | 6.37 | 6.21 | 6.34 | 6.34 | +0.06 (+0.96%) | 1,817,260 |
| 17 Sep 2020 | CNY | 6.24 | 6.35 | 6.15 | 6.28 | 6.28 | +0.05 (+0.80%) | 1,760,660 |
| 16 Sep 2020 | CNY | 6.32 | 6.34 | 6.19 | 6.23 | 6.23 | -0.1 (-1.58%) | 1,660,779 |
| 15 Sep 2020 | CNY | 6.44 | 6.46 | 6.27 | 6.33 | 6.33 | -0.1 (-1.56%) | 1,720,520 |
