| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 7.61 | 7.67 | 7.57 | 7.64 | 7.64 | +0.13 (+1.73%) | 1,718,634 |
| 30 Sep 2020 | CNY | 7.53 | 7.56 | 7.48 | 7.51 | 7.51 | 0.0 (0.0%) | 1,029,627 |
| 29 Sep 2020 | CNY | 7.48 | 7.57 | 7.48 | 7.51 | 7.51 | +0.03 (+0.40%) | 1,348,700 |
| 28 Sep 2020 | CNY | 7.5 | 7.55 | 7.47 | 7.48 | 7.48 | -0.01 (-0.13%) | 1,166,662 |
| 25 Sep 2020 | CNY | 7.53 | 7.54 | 7.46 | 7.49 | 7.49 | -0.01 (-0.13%) | 1,752,500 |
| 24 Sep 2020 | CNY | 7.65 | 7.73 | 7.49 | 7.5 | 7.5 | -0.13 (-1.70%) | 2,863,930 |
| 23 Sep 2020 | CNY | 7.71 | 7.71 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 1,430,108 |
| 22 Sep 2020 | CNY | 7.71 | 7.78 | 7.6 | 7.64 | 7.64 | -0.13 (-1.67%) | 2,479,215 |
| 21 Sep 2020 | CNY | 7.74 | 7.82 | 7.72 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,655,800 |
| 18 Sep 2020 | CNY | 7.61 | 7.78 | 7.55 | 7.76 | 7.76 | +0.18 (+2.37%) | 3,327,366 |
| 17 Sep 2020 | CNY | 7.62 | 7.65 | 7.52 | 7.58 | 7.58 | -0.02 (-0.26%) | 2,079,325 |
| 16 Sep 2020 | CNY | 7.65 | 7.66 | 7.55 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,372,700 |
| 15 Sep 2020 | CNY | 7.69 | 7.69 | 7.56 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,935,032 |
| 14 Sep 2020 | CNY | 7.67 | 7.75 | 7.6 | 7.68 | 7.68 | +0.01 (+0.13%) | 2,360,350 |
| 11 Sep 2020 | CNY | 7.55 | 7.68 | 7.45 | 7.67 | 7.67 | +0.13 (+1.72%) | 2,291,582 |
| 10 Sep 2020 | CNY | 7.92 | 7.94 | 7.52 | 7.54 | 7.54 | -0.35 (-4.44%) | 4,826,235 |
| 9 Sep 2020 | CNY | 7.77 | 7.96 | 7.75 | 7.89 | 7.89 | +0.02 (+0.25%) | 4,076,615 |
| 8 Sep 2020 | CNY | 7.83 | 7.91 | 7.77 | 7.87 | 7.87 | +0.06 (+0.77%) | 2,816,600 |
| 7 Sep 2020 | CNY | 7.97 | 8.03 | 7.77 | 7.81 | 7.81 | -0.18 (-2.25%) | 4,661,225 |
| 4 Sep 2020 | CNY | 7.99 | 8.01 | 7.83 | 7.99 | 7.99 | -0.1 (-1.24%) | 3,151,248 |
| 3 Sep 2020 | CNY | 8.01 | 8.13 | 7.97 | 8.09 | 8.09 | +0.06 (+0.75%) | 4,610,376 |
| 2 Sep 2020 | CNY | 8.05 | 8.11 | 7.96 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,618,967 |
| 1 Sep 2020 | CNY | 8.04 | 8.15 | 8.01 | 8.07 | 8.07 | -0.03 (-0.37%) | 3,541,968 |
| 31 Aug 2020 | CNY | 8.15 | 8.18 | 8.09 | 8.1 | 8.1 | -0.05 (-0.61%) | 4,258,651 |
| 28 Aug 2020 | CNY | 8 | 8.17 | 7.89 | 8.15 | 8.15 | +0.17 (+2.13%) | 3,906,806 |
| 27 Aug 2020 | CNY | 8.01 | 8.05 | 7.9 | 7.98 | 7.98 | 0.0 (0.0%) | 2,874,775 |
| 26 Aug 2020 | CNY | 8.07 | 8.1 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 3,131,425 |
| 25 Aug 2020 | CNY | 8.21 | 8.21 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 4,701,325 |
| 24 Aug 2020 | CNY | 8.15 | 8.22 | 8.1 | 8.18 | 8.18 | +0.05 (+0.62%) | 2,688,600 |
| 21 Aug 2020 | CNY | 8.15 | 8.23 | 8.08 | 8.13 | 8.13 | -0.03 (-0.37%) | 3,775,265 |
