| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | CNY | 6.36 | 6.5 | 6.32 | 6.43 | 6.43 | +0.09 (+1.42%) | 1,804,592 |
| 11 Sep 2020 | CNY | 6.22 | 6.38 | 6.17 | 6.34 | 6.34 | +0.16 (+2.59%) | 2,073,320 |
| 10 Sep 2020 | CNY | 6.6 | 6.6 | 6.16 | 6.18 | 6.18 | -0.36 (-5.50%) | 3,953,560 |
| 9 Sep 2020 | CNY | 6.7 | 6.82 | 6.54 | 6.54 | 6.54 | -0.15 (-2.24%) | 4,129,780 |
| 8 Sep 2020 | CNY | 6.57 | 6.72 | 6.5 | 6.69 | 6.69 | +0.15 (+2.29%) | 2,171,760 |
| 7 Sep 2020 | CNY | 6.65 | 6.73 | 6.53 | 6.54 | 6.54 | -0.05 (-0.76%) | 2,728,100 |
| 4 Sep 2020 | CNY | 6.6 | 6.61 | 6.45 | 6.59 | 6.59 | -0.03 (-0.45%) | 2,405,400 |
| 3 Sep 2020 | CNY | 6.71 | 6.74 | 6.61 | 6.62 | 6.62 | -0.09 (-1.34%) | 1,824,420 |
| 2 Sep 2020 | CNY | 6.78 | 6.79 | 6.63 | 6.71 | 6.71 | -0.05 (-0.74%) | 2,288,600 |
| 1 Sep 2020 | CNY | 6.77 | 6.77 | 6.68 | 6.76 | 6.76 | 0.0 (0.0%) | 1,748,520 |
| 31 Aug 2020 | CNY | 6.77 | 6.81 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 2,595,320 |
| 28 Aug 2020 | CNY | 6.66 | 6.78 | 6.61 | 6.77 | 6.77 | +0.08 (+1.20%) | 2,460,825 |
| 27 Aug 2020 | CNY | 6.56 | 6.72 | 6.51 | 6.69 | 6.69 | +0.13 (+1.98%) | 2,674,280 |
| 26 Aug 2020 | CNY | 6.74 | 6.76 | 6.52 | 6.56 | 6.56 | -0.16 (-2.38%) | 3,035,220 |
| 25 Aug 2020 | CNY | 6.79 | 6.79 | 6.66 | 6.72 | 6.72 | -0.04 (-0.59%) | 2,635,840 |
| 24 Aug 2020 | CNY | 6.89 | 6.92 | 6.61 | 6.76 | 6.76 | -0.11 (-1.60%) | 4,412,580 |
| 21 Aug 2020 | CNY | 6.95 | 7.05 | 6.77 | 6.87 | 6.87 | -0.05 (-0.72%) | 3,759,172 |
| 20 Aug 2020 | CNY | 7.07 | 7.07 | 6.89 | 6.92 | 6.92 | -0.16 (-2.26%) | 3,333,780 |
| 19 Aug 2020 | CNY | 7.28 | 7.35 | 7.07 | 7.08 | 7.08 | -0.22 (-3.01%) | 3,954,800 |
| 18 Aug 2020 | CNY | 7.15 | 7.42 | 7.02 | 7.3 | 7.3 | +0.18 (+2.53%) | 5,180,245 |
| 17 Aug 2020 | CNY | 7.04 | 7.18 | 7.04 | 7.12 | 7.12 | +0.08 (+1.14%) | 3,120,380 |
| 14 Aug 2020 | CNY | 7.08 | 7.14 | 6.88 | 7.04 | 7.04 | -0.03 (-0.42%) | 3,644,403 |
| 13 Aug 2020 | CNY | 6.98 | 7.15 | 6.98 | 7.07 | 7.07 | +0.08 (+1.14%) | 2,976,063 |
| 12 Aug 2020 | CNY | 7.09 | 7.18 | 6.81 | 6.99 | 6.99 | -0.08 (-1.13%) | 4,258,660 |
| 11 Aug 2020 | CNY | 7.46 | 7.46 | 7.03 | 7.07 | 7.07 | -0.34 (-4.59%) | 6,027,360 |
| 10 Aug 2020 | CNY | 7.52 | 7.52 | 7.3 | 7.41 | 7.41 | -0.16 (-2.11%) | 5,644,000 |
| 7 Aug 2020 | CNY | 7.47 | 7.65 | 7.31 | 7.57 | 7.57 | +0.13 (+1.75%) | 6,906,517 |
| 6 Aug 2020 | CNY | 7.53 | 7.67 | 7.36 | 7.44 | 7.44 | -0.09 (-1.20%) | 5,992,840 |
| 5 Aug 2020 | CNY | 7.51 | 7.58 | 7.4 | 7.53 | 7.53 | +0.01 (+0.13%) | 6,181,500 |
| 4 Aug 2020 | CNY | 7.6 | 7.81 | 7.45 | 7.52 | 7.52 | -0.09 (-1.18%) | 10,073,040 |
