| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 9.73 | 9.85 | 9.61 | 9.71 | 9.71 | -0.04 (-0.41%) | 7,357,332 |
| 19 Oct 2020 | CNY | 9.8 | 9.89 | 9.7 | 9.75 | 9.75 | +0.11 (+1.14%) | 11,749,469 |
| 16 Oct 2020 | CNY | 9.75 | 9.84 | 9.6 | 9.64 | 9.64 | -0.16 (-1.63%) | 9,358,537 |
| 15 Oct 2020 | CNY | 9.49 | 9.9 | 9.43 | 9.8 | 9.8 | +0.36 (+3.81%) | 19,160,410 |
| 14 Oct 2020 | CNY | 9.52 | 9.55 | 9.41 | 9.44 | 9.44 | -0.06 (-0.63%) | 4,896,861 |
| 13 Oct 2020 | CNY | 9.44 | 9.53 | 9.36 | 9.5 | 9.5 | +0.06 (+0.64%) | 6,455,260 |
| 12 Oct 2020 | CNY | 9.3 | 9.46 | 9.26 | 9.44 | 9.44 | +0.18 (+1.94%) | 5,937,727 |
| 9 Oct 2020 | CNY | 9.21 | 9.33 | 9.2 | 9.26 | 9.26 | +0.15 (+1.65%) | 3,725,206 |
| 30 Sep 2020 | CNY | 9.23 | 9.23 | 9.05 | 9.11 | 9.11 | -0.07 (-0.76%) | 3,036,943 |
| 29 Sep 2020 | CNY | 9.13 | 9.23 | 9.12 | 9.18 | 9.18 | +0.08 (+0.88%) | 3,092,268 |
| 28 Sep 2020 | CNY | 9.17 | 9.23 | 9.08 | 9.1 | 9.1 | -0.09 (-0.98%) | 2,435,882 |
| 25 Sep 2020 | CNY | 9.17 | 9.22 | 9.13 | 9.19 | 9.19 | +0.04 (+0.44%) | 2,830,895 |
| 24 Sep 2020 | CNY | 9.46 | 9.46 | 9.13 | 9.15 | 9.15 | -0.33 (-3.48%) | 7,154,179 |
| 23 Sep 2020 | CNY | 9.46 | 9.54 | 9.42 | 9.48 | 9.48 | 0.0 (0.0%) | 3,525,750 |
| 22 Sep 2020 | CNY | 9.54 | 9.6 | 9.45 | 9.48 | 9.48 | -0.12 (-1.25%) | 5,159,846 |
| 21 Sep 2020 | CNY | 9.72 | 9.73 | 9.58 | 9.6 | 9.6 | -0.08 (-0.83%) | 5,352,667 |
| 18 Sep 2020 | CNY | 9.54 | 9.7 | 9.52 | 9.68 | 9.68 | +0.12 (+1.26%) | 6,406,170 |
| 17 Sep 2020 | CNY | 9.6 | 9.66 | 9.53 | 9.56 | 9.56 | -0.03 (-0.31%) | 4,666,378 |
| 16 Sep 2020 | CNY | 9.63 | 9.65 | 9.54 | 9.59 | 9.59 | -0.01 (-0.10%) | 4,419,639 |
| 15 Sep 2020 | CNY | 9.59 | 9.64 | 9.56 | 9.6 | 9.6 | -0.01 (-0.10%) | 4,746,783 |
| 14 Sep 2020 | CNY | 9.6 | 9.69 | 9.53 | 9.61 | 9.61 | -0.04 (-0.41%) | 7,715,221 |
| 11 Sep 2020 | CNY | 9.71 | 9.78 | 9.51 | 9.65 | 9.65 | -0.16 (-1.63%) | 12,901,283 |
| 10 Sep 2020 | CNY | 10.07 | 10.21 | 9.78 | 9.81 | 9.81 | -0.28 (-2.78%) | 17,368,854 |
| 9 Sep 2020 | CNY | 9.96 | 10.29 | 9.95 | 10.09 | 10.09 | +0.12 (+1.20%) | 27,897,669 |
| 8 Sep 2020 | CNY | 9.97 | 10.02 | 9.77 | 9.97 | 9.97 | -0.01 (-0.10%) | 8,636,846 |
| 7 Sep 2020 | CNY | 9.88 | 10.08 | 9.86 | 9.98 | 9.98 | +0.09 (+0.91%) | 13,373,574 |
| 4 Sep 2020 | CNY | 9.74 | 9.91 | 9.71 | 9.89 | 9.89 | +0.08 (+0.82%) | 9,211,923 |
| 3 Sep 2020 | CNY | 9.87 | 9.91 | 9.78 | 9.81 | 9.81 | -0.06 (-0.61%) | 6,537,283 |
| 2 Sep 2020 | CNY | 9.84 | 9.96 | 9.81 | 9.87 | 9.87 | +0.02 (+0.20%) | 7,655,687 |
| 1 Sep 2020 | CNY | 9.77 | 9.91 | 9.67 | 9.85 | 9.85 | +0.08 (+0.82%) | 8,908,751 |
