| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 8.38 | 8.64 | 8.32 | 8.54 | 8.54 | +0.14 (+1.67%) | 3,110,199 |
| 19 Oct 2020 | CNY | 8.45 | 8.62 | 8.36 | 8.4 | 8.4 | +0.08 (+0.96%) | 3,486,736 |
| 16 Oct 2020 | CNY | 8.45 | 8.5 | 8.28 | 8.32 | 8.32 | -0.15 (-1.77%) | 2,506,762 |
| 15 Oct 2020 | CNY | 8.46 | 8.68 | 8.35 | 8.47 | 8.47 | +0.06 (+0.71%) | 3,740,500 |
| 14 Oct 2020 | CNY | 8.37 | 8.45 | 8.31 | 8.41 | 8.41 | 0.0 (0.0%) | 1,461,800 |
| 13 Oct 2020 | CNY | 8.39 | 8.48 | 8.33 | 8.41 | 8.41 | -0.05 (-0.59%) | 1,544,100 |
| 12 Oct 2020 | CNY | 8.36 | 8.46 | 8.3 | 8.46 | 8.46 | +0.16 (+1.93%) | 2,248,458 |
| 9 Oct 2020 | CNY | 8.29 | 8.36 | 8.22 | 8.3 | 8.3 | +0.12 (+1.47%) | 1,541,001 |
| 30 Sep 2020 | CNY | 8.19 | 8.32 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 1,645,493 |
| 29 Sep 2020 | CNY | 8.29 | 8.34 | 8.15 | 8.18 | 8.18 | -0.09 (-1.09%) | 1,747,500 |
| 28 Sep 2020 | CNY | 8.28 | 8.31 | 8.14 | 8.27 | 8.27 | +0.08 (+0.98%) | 1,332,800 |
| 25 Sep 2020 | CNY | 8.23 | 8.29 | 8.1 | 8.19 | 8.19 | -0.04 (-0.49%) | 1,533,500 |
| 24 Sep 2020 | CNY | 8.41 | 8.44 | 8.17 | 8.23 | 8.23 | -0.25 (-2.95%) | 2,165,500 |
| 23 Sep 2020 | CNY | 8.48 | 8.54 | 8.44 | 8.48 | 8.48 | -0.01 (-0.12%) | 948,500 |
| 22 Sep 2020 | CNY | 8.59 | 8.63 | 8.43 | 8.49 | 8.49 | -0.17 (-1.96%) | 1,657,100 |
| 21 Sep 2020 | CNY | 8.75 | 8.76 | 8.61 | 8.66 | 8.66 | -0.06 (-0.69%) | 1,576,400 |
| 18 Sep 2020 | CNY | 8.49 | 8.8 | 8.42 | 8.72 | 8.72 | +0.25 (+2.95%) | 2,822,870 |
| 17 Sep 2020 | CNY | 8.61 | 8.64 | 8.45 | 8.47 | 8.47 | -0.2 (-2.31%) | 2,826,500 |
| 16 Sep 2020 | CNY | 8.62 | 8.76 | 8.54 | 8.67 | 8.67 | +0.03 (+0.35%) | 1,963,935 |
| 15 Sep 2020 | CNY | 8.66 | 8.84 | 8.55 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,133,226 |
| 14 Sep 2020 | CNY | 8.72 | 8.88 | 8.52 | 8.6 | 8.6 | -0.19 (-2.16%) | 2,562,201 |
| 11 Sep 2020 | CNY | 8.51 | 8.8 | 8.45 | 8.79 | 8.79 | +0.27 (+3.17%) | 1,994,125 |
| 10 Sep 2020 | CNY | 8.92 | 8.95 | 8.5 | 8.52 | 8.52 | -0.41 (-4.59%) | 3,361,181 |
| 9 Sep 2020 | CNY | 8.85 | 9.02 | 8.8 | 8.93 | 8.93 | 0.0 (0.0%) | 2,628,762 |
| 8 Sep 2020 | CNY | 8.9 | 9 | 8.84 | 8.93 | 8.93 | +0.02 (+0.22%) | 2,137,803 |
| 7 Sep 2020 | CNY | 9.05 | 9.12 | 8.85 | 8.91 | 8.91 | -0.15 (-1.66%) | 2,158,000 |
| 4 Sep 2020 | CNY | 8.85 | 9.08 | 8.81 | 9.06 | 9.06 | +0.11 (+1.23%) | 2,106,810 |
| 3 Sep 2020 | CNY | 9.12 | 9.17 | 8.92 | 8.95 | 8.95 | -0.2 (-2.19%) | 3,228,813 |
| 2 Sep 2020 | CNY | 9.26 | 9.26 | 9.03 | 9.15 | 9.15 | -0.06 (-0.65%) | 2,351,400 |
| 1 Sep 2020 | CNY | 9.32 | 9.32 | 9.14 | 9.21 | 9.21 | -0.06 (-0.65%) | 2,003,919 |
