| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 5.89 | 6.08 | 5.88 | 6.06 | 6.06 | +0.14 (+2.36%) | 3,355,780 |
| 9 Oct 2020 | CNY | 5.84 | 5.92 | 5.84 | 5.92 | 5.92 | +0.14 (+2.42%) | 2,431,752 |
| 30 Sep 2020 | CNY | 5.81 | 5.86 | 5.73 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,981,380 |
| 29 Sep 2020 | CNY | 5.81 | 5.86 | 5.7 | 5.83 | 5.83 | +0.09 (+1.57%) | 2,099,859 |
| 28 Sep 2020 | CNY | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | -0.18 (-3.04%) | 3,321,912 |
| 25 Sep 2020 | CNY | 5.98 | 6.01 | 5.87 | 5.92 | 5.92 | -0.05 (-0.84%) | 2,805,740 |
| 24 Sep 2020 | CNY | 6.15 | 6.15 | 5.94 | 5.97 | 5.97 | -0.18 (-2.93%) | 4,605,400 |
| 23 Sep 2020 | CNY | 6.22 | 6.23 | 6.09 | 6.15 | 6.15 | -0.06 (-0.97%) | 4,505,840 |
| 22 Sep 2020 | CNY | 6.28 | 6.29 | 6.18 | 6.21 | 6.21 | -0.09 (-1.43%) | 3,298,680 |
| 21 Sep 2020 | CNY | 6.36 | 6.44 | 6.28 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,690,180 |
| 18 Sep 2020 | CNY | 6.27 | 6.39 | 6.26 | 6.36 | 6.36 | +0.09 (+1.44%) | 3,231,281 |
| 17 Sep 2020 | CNY | 6.27 | 6.34 | 6.24 | 6.27 | 6.27 | +0.02 (+0.32%) | 2,985,040 |
| 16 Sep 2020 | CNY | 6.37 | 6.37 | 6.22 | 6.25 | 6.25 | -0.11 (-1.73%) | 3,973,940 |
| 15 Sep 2020 | CNY | 6.43 | 6.48 | 6.29 | 6.36 | 6.36 | -0.06 (-0.93%) | 3,957,800 |
| 14 Sep 2020 | CNY | 6.45 | 6.56 | 6.33 | 6.42 | 6.42 | -0.03 (-0.47%) | 5,408,919 |
| 11 Sep 2020 | CNY | 6.29 | 6.57 | 6.28 | 6.45 | 6.45 | +0.04 (+0.62%) | 6,016,162 |
| 10 Sep 2020 | CNY | 6.85 | 7.05 | 6.41 | 6.41 | 6.41 | -0.41 (-6.01%) | 10,668,120 |
| 9 Sep 2020 | CNY | 6.83 | 7.04 | 6.79 | 6.82 | 6.82 | -0.07 (-1.02%) | 11,930,939 |
| 8 Sep 2020 | CNY | 6.7 | 6.89 | 6.64 | 6.89 | 6.89 | +0.19 (+2.84%) | 7,692,475 |
| 7 Sep 2020 | CNY | 6.68 | 6.85 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 7,304,320 |
| 4 Sep 2020 | CNY | 6.51 | 6.72 | 6.48 | 6.69 | 6.69 | +0.08 (+1.21%) | 5,670,374 |
| 3 Sep 2020 | CNY | 6.72 | 6.8 | 6.6 | 6.61 | 6.61 | -0.1 (-1.49%) | 4,984,320 |
| 2 Sep 2020 | CNY | 6.76 | 6.82 | 6.63 | 6.71 | 6.71 | -0.07 (-1.03%) | 6,261,497 |
| 1 Sep 2020 | CNY | 6.75 | 6.9 | 6.71 | 6.78 | 6.78 | -0.03 (-0.44%) | 7,243,240 |
| 31 Aug 2020 | CNY | 6.77 | 6.95 | 6.72 | 6.81 | 6.81 | +0.05 (+0.74%) | 9,594,966 |
| 28 Aug 2020 | CNY | 6.77 | 6.82 | 6.66 | 6.76 | 6.76 | -0.05 (-0.73%) | 5,946,339 |
| 27 Aug 2020 | CNY | 6.73 | 6.84 | 6.66 | 6.81 | 6.81 | +0.04 (+0.59%) | 7,001,852 |
| 26 Aug 2020 | CNY | 6.75 | 6.85 | 6.61 | 6.77 | 6.77 | -0.04 (-0.59%) | 7,952,360 |
| 25 Aug 2020 | CNY | 6.77 | 6.85 | 6.71 | 6.81 | 6.81 | -0.01 (-0.15%) | 7,177,780 |
| 24 Aug 2020 | CNY | 6.66 | 6.85 | 6.57 | 6.82 | 6.82 | +0.23 (+3.49%) | 12,193,400 |
