| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 9.97 | 10.2 | 9.84 | 10.18 | 10.18 | +0.32 (+3.25%) | 8,017,235 |
| 19 Oct 2020 | CNY | 9.9 | 10.1 | 9.82 | 9.86 | 9.86 | +0.01 (+0.10%) | 4,701,399 |
| 16 Oct 2020 | CNY | 9.92 | 9.97 | 9.79 | 9.85 | 9.85 | -0.14 (-1.40%) | 4,263,748 |
| 15 Oct 2020 | CNY | 10.04 | 10.1 | 9.95 | 9.99 | 9.99 | 0.0 (0.0%) | 3,748,599 |
| 14 Oct 2020 | CNY | 10.15 | 10.17 | 9.98 | 9.99 | 9.99 | -0.2 (-1.96%) | 4,594,900 |
| 13 Oct 2020 | CNY | 10.26 | 10.26 | 10.1 | 10.19 | 10.19 | -0.03 (-0.29%) | 3,805,826 |
| 12 Oct 2020 | CNY | 9.97 | 10.26 | 9.92 | 10.22 | 10.22 | +0.33 (+3.34%) | 5,985,449 |
| 9 Oct 2020 | CNY | 9.71 | 9.92 | 9.71 | 9.89 | 9.89 | +0.29 (+3.02%) | 3,777,940 |
| 30 Sep 2020 | CNY | 9.65 | 9.74 | 9.52 | 9.6 | 9.6 | -0.08 (-0.83%) | 3,213,241 |
| 29 Sep 2020 | CNY | 9.77 | 9.79 | 9.64 | 9.68 | 9.68 | 0.0 (0.0%) | 2,802,188 |
| 28 Sep 2020 | CNY | 9.78 | 9.86 | 9.66 | 9.68 | 9.68 | -0.07 (-0.72%) | 2,848,100 |
| 25 Sep 2020 | CNY | 9.88 | 9.94 | 9.71 | 9.75 | 9.75 | -0.13 (-1.32%) | 3,432,367 |
| 24 Sep 2020 | CNY | 10.07 | 10.08 | 9.83 | 9.88 | 9.88 | -0.25 (-2.47%) | 5,299,623 |
| 23 Sep 2020 | CNY | 10.2 | 10.21 | 10.05 | 10.13 | 10.13 | 0.0 (0.0%) | 3,360,114 |
| 22 Sep 2020 | CNY | 10.23 | 10.28 | 10.08 | 10.13 | 10.13 | -0.18 (-1.75%) | 3,907,827 |
| 21 Sep 2020 | CNY | 10.27 | 10.36 | 10.23 | 10.31 | 10.31 | +0.04 (+0.39%) | 4,412,299 |
| 18 Sep 2020 | CNY | 10.16 | 10.29 | 10.07 | 10.27 | 10.27 | +0.14 (+1.38%) | 4,872,240 |
| 17 Sep 2020 | CNY | 10.08 | 10.18 | 9.93 | 10.13 | 10.13 | +0.04 (+0.40%) | 4,486,145 |
| 16 Sep 2020 | CNY | 10.14 | 10.28 | 10.02 | 10.09 | 10.09 | -0.05 (-0.49%) | 4,862,521 |
| 15 Sep 2020 | CNY | 10.2 | 10.23 | 10.01 | 10.14 | 10.14 | -0.06 (-0.59%) | 5,405,930 |
| 14 Sep 2020 | CNY | 10.2 | 10.32 | 10.14 | 10.2 | 10.2 | +0.01 (+0.10%) | 5,356,885 |
| 11 Sep 2020 | CNY | 9.99 | 10.19 | 9.91 | 10.19 | 10.19 | +0.19 (+1.90%) | 4,598,575 |
| 10 Sep 2020 | CNY | 10.24 | 10.32 | 9.95 | 10 | 10 | -0.19 (-1.86%) | 7,715,156 |
| 9 Sep 2020 | CNY | 10.6 | 10.64 | 10.17 | 10.19 | 10.19 | -0.55 (-5.12%) | 11,229,903 |
| 8 Sep 2020 | CNY | 10.85 | 10.93 | 10.51 | 10.74 | 10.74 | -0.11 (-1.01%) | 9,376,124 |
| 7 Sep 2020 | CNY | 11.07 | 11.15 | 10.8 | 10.85 | 10.85 | -0.16 (-1.45%) | 6,351,446 |
| 4 Sep 2020 | CNY | 10.85 | 11.01 | 10.7 | 11.01 | 11.01 | +0.04 (+0.36%) | 4,855,063 |
| 3 Sep 2020 | CNY | 11.05 | 11.11 | 10.93 | 10.97 | 10.97 | -0.16 (-1.44%) | 5,566,986 |
| 2 Sep 2020 | CNY | 11.26 | 11.28 | 11.05 | 11.13 | 11.13 | -0.12 (-1.07%) | 5,542,178 |
| 1 Sep 2020 | CNY | 11.16 | 11.26 | 11.08 | 11.25 | 11.25 | +0.09 (+0.81%) | 5,145,110 |
