| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 7.84 | 7.89 | 7.77 | 7.82 | 7.82 | +0.02 (+0.26%) | 6,116,181 |
| 16 Oct 2020 | CNY | 7.84 | 7.85 | 7.76 | 7.8 | 7.8 | -0.02 (-0.26%) | 5,116,419 |
| 15 Oct 2020 | CNY | 7.88 | 7.93 | 7.8 | 7.82 | 7.82 | -0.08 (-1.01%) | 8,089,610 |
| 14 Oct 2020 | CNY | 8.06 | 8.08 | 7.88 | 7.9 | 7.9 | -0.16 (-1.99%) | 8,524,931 |
| 13 Oct 2020 | CNY | 8.04 | 8.07 | 7.98 | 8.06 | 8.06 | -0.02 (-0.25%) | 6,410,690 |
| 12 Oct 2020 | CNY | 7.94 | 8.09 | 7.94 | 8.08 | 8.08 | +0.15 (+1.89%) | 8,733,542 |
| 9 Oct 2020 | CNY | 7.89 | 7.99 | 7.89 | 7.93 | 7.93 | +0.13 (+1.67%) | 5,854,552 |
| 30 Sep 2020 | CNY | 7.92 | 7.92 | 7.77 | 7.8 | 7.8 | -0.08 (-1.02%) | 4,287,596 |
| 29 Sep 2020 | CNY | 7.74 | 7.91 | 7.72 | 7.88 | 7.88 | +0.18 (+2.34%) | 8,117,217 |
| 28 Sep 2020 | CNY | 7.76 | 7.79 | 7.69 | 7.7 | 7.7 | -0.02 (-0.26%) | 3,697,961 |
| 25 Sep 2020 | CNY | 7.75 | 7.78 | 7.65 | 7.72 | 7.72 | +0.02 (+0.26%) | 4,912,074 |
| 24 Sep 2020 | CNY | 7.85 | 7.88 | 7.7 | 7.7 | 7.7 | -0.22 (-2.78%) | 8,735,680 |
| 23 Sep 2020 | CNY | 7.91 | 7.97 | 7.88 | 7.92 | 7.92 | +0.04 (+0.51%) | 5,174,035 |
| 22 Sep 2020 | CNY | 7.97 | 8.04 | 7.86 | 7.88 | 7.88 | -0.18 (-2.23%) | 6,999,671 |
| 21 Sep 2020 | CNY | 8.05 | 8.1 | 8 | 8.06 | 8.06 | +0.02 (+0.25%) | 7,663,031 |
| 18 Sep 2020 | CNY | 7.95 | 8.04 | 7.91 | 8.04 | 8.04 | +0.17 (+2.16%) | 10,261,576 |
| 17 Sep 2020 | CNY | 7.87 | 7.94 | 7.8 | 7.87 | 7.87 | +0.01 (+0.13%) | 8,613,642 |
| 16 Sep 2020 | CNY | 7.98 | 7.98 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 10,260,250 |
| 15 Sep 2020 | CNY | 8.18 | 8.18 | 7.91 | 7.96 | 7.96 | -0.28 (-3.40%) | 21,316,263 |
| 14 Sep 2020 | CNY | 8.27 | 8.32 | 8.19 | 8.24 | 8.24 | -0.04 (-0.48%) | 12,516,293 |
| 11 Sep 2020 | CNY | 8.21 | 8.29 | 8.19 | 8.28 | 8.28 | +0.04 (+0.49%) | 6,932,341 |
| 10 Sep 2020 | CNY | 8.65 | 8.67 | 8.18 | 8.24 | 8.24 | -0.35 (-4.07%) | 15,991,603 |
| 9 Sep 2020 | CNY | 8.51 | 8.77 | 8.43 | 8.59 | 8.59 | -0.02 (-0.23%) | 20,310,078 |
| 8 Sep 2020 | CNY | 8.4 | 8.64 | 8.36 | 8.61 | 8.61 | +0.22 (+2.62%) | 15,422,274 |
| 7 Sep 2020 | CNY | 8.46 | 8.59 | 8.36 | 8.39 | 8.39 | -0.12 (-1.41%) | 14,422,412 |
| 4 Sep 2020 | CNY | 8.48 | 8.57 | 8.43 | 8.51 | 8.51 | -0.17 (-1.96%) | 15,467,590 |
| 3 Sep 2020 | CNY | 8.96 | 8.96 | 8.67 | 8.68 | 8.68 | -0.26 (-2.91%) | 21,139,245 |
| 2 Sep 2020 | CNY | 8.85 | 9.03 | 8.82 | 8.94 | 8.94 | +0.12 (+1.36%) | 25,357,144 |
| 1 Sep 2020 | CNY | 8.89 | 8.9 | 8.71 | 8.82 | 8.82 | -0.1 (-1.12%) | 18,352,137 |
| 31 Aug 2020 | CNY | 8.86 | 9.07 | 8.82 | 8.92 | 8.92 | +0.06 (+0.68%) | 24,950,845 |
