| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 7.77 | 7.8 | 7.69 | 7.78 | 7.78 | -0.02 (-0.26%) | 13,799,623 |
| 19 Oct 2020 | CNY | 7.84 | 8 | 7.79 | 7.8 | 7.8 | -0.05 (-0.64%) | 18,881,811 |
| 16 Oct 2020 | CNY | 7.78 | 7.87 | 7.76 | 7.85 | 7.85 | +0.07 (+0.90%) | 15,254,718 |
| 15 Oct 2020 | CNY | 7.78 | 7.86 | 7.72 | 7.78 | 7.78 | +0.01 (+0.13%) | 14,082,841 |
| 14 Oct 2020 | CNY | 7.85 | 7.86 | 7.74 | 7.77 | 7.77 | -0.1 (-1.27%) | 15,176,802 |
| 13 Oct 2020 | CNY | 7.93 | 7.93 | 7.81 | 7.87 | 7.87 | -0.05 (-0.63%) | 14,847,796 |
| 12 Oct 2020 | CNY | 7.74 | 7.93 | 7.74 | 7.92 | 7.92 | +0.2 (+2.59%) | 21,632,658 |
| 9 Oct 2020 | CNY | 7.72 | 7.75 | 7.68 | 7.72 | 7.72 | +0.08 (+1.05%) | 17,461,355 |
| 30 Sep 2020 | CNY | 7.77 | 7.79 | 7.6 | 7.64 | 7.64 | -0.11 (-1.42%) | 15,276,909 |
| 29 Sep 2020 | CNY | 7.82 | 7.83 | 7.73 | 7.75 | 7.75 | -0.03 (-0.39%) | 12,741,546 |
| 28 Sep 2020 | CNY | 7.73 | 7.82 | 7.72 | 7.78 | 7.78 | +0.07 (+0.91%) | 15,410,763 |
| 25 Sep 2020 | CNY | 7.85 | 7.89 | 7.67 | 7.71 | 7.71 | -0.15 (-1.91%) | 18,810,832 |
| 24 Sep 2020 | CNY | 7.99 | 7.99 | 7.85 | 7.86 | 7.86 | -0.14 (-1.75%) | 16,449,996 |
| 23 Sep 2020 | CNY | 8.13 | 8.18 | 7.98 | 8 | 8 | -0.09 (-1.11%) | 18,855,309 |
| 22 Sep 2020 | CNY | 8.06 | 8.19 | 8.03 | 8.09 | 8.09 | -0.04 (-0.49%) | 21,879,661 |
| 21 Sep 2020 | CNY | 8.27 | 8.29 | 8.11 | 8.13 | 8.13 | -0.12 (-1.45%) | 21,050,333 |
| 18 Sep 2020 | CNY | 7.98 | 8.27 | 7.98 | 8.25 | 8.25 | +0.27 (+3.38%) | 41,266,352 |
| 17 Sep 2020 | CNY | 8.04 | 8.08 | 7.97 | 7.98 | 7.98 | -0.07 (-0.87%) | 14,248,002 |
| 16 Sep 2020 | CNY | 7.92 | 8.11 | 7.88 | 8.05 | 8.05 | +0.11 (+1.39%) | 27,311,249 |
| 15 Sep 2020 | CNY | 7.83 | 7.96 | 7.82 | 7.94 | 7.94 | +0.1 (+1.28%) | 20,815,550 |
| 14 Sep 2020 | CNY | 7.94 | 7.96 | 7.8 | 7.84 | 7.84 | -0.09 (-1.13%) | 22,366,569 |
| 11 Sep 2020 | CNY | 8.04 | 8.04 | 7.86 | 7.93 | 7.93 | -0.09 (-1.12%) | 27,566,223 |
| 10 Sep 2020 | CNY | 8.1 | 8.23 | 8 | 8.02 | 8.02 | -0.04 (-0.50%) | 36,700,559 |
| 9 Sep 2020 | CNY | 8.08 | 8.14 | 8.02 | 8.06 | 8.06 | -0.08 (-0.98%) | 22,724,270 |
| 8 Sep 2020 | CNY | 8.11 | 8.2 | 8.06 | 8.14 | 8.14 | +0.05 (+0.62%) | 18,037,196 |
| 7 Sep 2020 | CNY | 8.08 | 8.24 | 8.06 | 8.09 | 8.09 | -0.01 (-0.12%) | 19,726,128 |
| 4 Sep 2020 | CNY | 8.04 | 8.1 | 8 | 8.1 | 8.1 | -0.01 (-0.12%) | 14,465,790 |
| 3 Sep 2020 | CNY | 8.19 | 8.24 | 8.09 | 8.11 | 8.11 | -0.04 (-0.49%) | 25,284,068 |
| 2 Sep 2020 | CNY | 8.18 | 8.2 | 8.07 | 8.15 | 8.15 | -0.02 (-0.24%) | 19,219,112 |
| 1 Sep 2020 | CNY | 8.21 | 8.22 | 8.12 | 8.17 | 8.17 | -0.01 (-0.12%) | 18,111,264 |
