| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 6.75 | 6.81 | 6.74 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,661,601 |
| 19 Oct 2020 | CNY | 6.77 | 6.85 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,632,100 |
| 16 Oct 2020 | CNY | 6.78 | 6.81 | 6.72 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,639,000 |
| 15 Oct 2020 | CNY | 6.86 | 6.92 | 6.78 | 6.78 | 6.78 | -0.09 (-1.31%) | 4,007,631 |
| 14 Oct 2020 | CNY | 6.95 | 6.95 | 6.86 | 6.87 | 6.87 | -0.08 (-1.15%) | 2,389,244 |
| 13 Oct 2020 | CNY | 7 | 7 | 6.9 | 6.95 | 6.95 | -0.04 (-0.57%) | 3,113,091 |
| 12 Oct 2020 | CNY | 6.86 | 7 | 6.85 | 6.99 | 6.99 | +0.17 (+2.49%) | 4,959,700 |
| 9 Oct 2020 | CNY | 6.75 | 6.84 | 6.74 | 6.82 | 6.82 | +0.14 (+2.10%) | 3,069,600 |
| 30 Sep 2020 | CNY | 6.73 | 6.76 | 6.65 | 6.68 | 6.68 | -0.04 (-0.60%) | 1,716,500 |
| 29 Sep 2020 | CNY | 6.79 | 6.79 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 1,974,039 |
| 28 Sep 2020 | CNY | 6.83 | 6.84 | 6.73 | 6.73 | 6.73 | -0.09 (-1.32%) | 1,840,921 |
| 25 Sep 2020 | CNY | 6.84 | 6.84 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 2,133,300 |
| 24 Sep 2020 | CNY | 6.76 | 6.87 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,487,491 |
| 23 Sep 2020 | CNY | 6.81 | 6.87 | 6.76 | 6.8 | 6.8 | 0.0 (0.0%) | 2,177,000 |
| 22 Sep 2020 | CNY | 6.9 | 6.91 | 6.79 | 6.8 | 6.8 | -0.14 (-2.02%) | 3,165,300 |
| 21 Sep 2020 | CNY | 6.96 | 6.99 | 6.92 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,154,700 |
| 18 Sep 2020 | CNY | 6.84 | 6.98 | 6.78 | 6.95 | 6.95 | +0.12 (+1.76%) | 4,452,107 |
| 17 Sep 2020 | CNY | 6.84 | 6.89 | 6.71 | 6.83 | 6.83 | -0.01 (-0.15%) | 2,958,188 |
| 16 Sep 2020 | CNY | 6.85 | 6.86 | 6.78 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,635,088 |
| 15 Sep 2020 | CNY | 6.91 | 6.91 | 6.8 | 6.85 | 6.85 | -0.04 (-0.58%) | 2,989,800 |
| 14 Sep 2020 | CNY | 6.84 | 6.94 | 6.8 | 6.89 | 6.89 | +0.05 (+0.73%) | 3,484,600 |
| 11 Sep 2020 | CNY | 6.77 | 6.87 | 6.75 | 6.84 | 6.84 | +0.07 (+1.03%) | 3,886,800 |
| 10 Sep 2020 | CNY | 7.11 | 7.14 | 6.76 | 6.77 | 6.77 | -0.3 (-4.24%) | 7,180,936 |
| 9 Sep 2020 | CNY | 7.13 | 7.19 | 7.06 | 7.07 | 7.07 | -0.15 (-2.08%) | 5,609,501 |
| 8 Sep 2020 | CNY | 7.09 | 7.23 | 7.03 | 7.22 | 7.22 | +0.14 (+1.98%) | 5,459,996 |
| 7 Sep 2020 | CNY | 7.12 | 7.23 | 7.04 | 7.08 | 7.08 | -0.04 (-0.56%) | 5,594,300 |
| 4 Sep 2020 | CNY | 7.1 | 7.17 | 7.01 | 7.12 | 7.12 | -0.07 (-0.97%) | 5,449,200 |
| 3 Sep 2020 | CNY | 7.27 | 7.32 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 6,029,900 |
| 2 Sep 2020 | CNY | 7.35 | 7.44 | 7.23 | 7.29 | 7.29 | -0.06 (-0.82%) | 6,735,453 |
| 1 Sep 2020 | CNY | 7.4 | 7.51 | 7.26 | 7.35 | 7.35 | -0.07 (-0.94%) | 6,354,550 |
