| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 7.87 | 7.89 | 7.66 | 7.7 | 7.7 | -0.14 (-1.79%) | 5,093,600 |
| 16 Oct 2020 | CNY | 7.63 | 7.86 | 7.63 | 7.84 | 7.84 | +0.13 (+1.69%) | 6,554,222 |
| 15 Oct 2020 | CNY | 7.75 | 7.86 | 7.68 | 7.71 | 7.71 | -0.11 (-1.41%) | 6,835,400 |
| 14 Oct 2020 | CNY | 7.82 | 7.86 | 7.73 | 7.82 | 7.82 | +0.02 (+0.26%) | 6,614,166 |
| 13 Oct 2020 | CNY | 7.82 | 7.91 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 6,479,400 |
| 12 Oct 2020 | CNY | 7.67 | 7.89 | 7.61 | 7.86 | 7.86 | +0.33 (+4.38%) | 9,748,604 |
| 9 Oct 2020 | CNY | 7.5 | 7.65 | 7.5 | 7.53 | 7.53 | +0.14 (+1.89%) | 4,217,802 |
| 30 Sep 2020 | CNY | 7.4 | 7.45 | 7.33 | 7.39 | 7.39 | -0.02 (-0.27%) | 2,615,800 |
| 29 Sep 2020 | CNY | 7.41 | 7.44 | 7.34 | 7.41 | 7.41 | +0.06 (+0.82%) | 4,041,078 |
| 28 Sep 2020 | CNY | 7.37 | 7.42 | 7.29 | 7.35 | 7.35 | -0.01 (-0.14%) | 3,473,504 |
| 25 Sep 2020 | CNY | 7.3 | 7.44 | 7.26 | 7.36 | 7.36 | +0.11 (+1.52%) | 5,202,900 |
| 24 Sep 2020 | CNY | 7.58 | 7.61 | 7.21 | 7.25 | 7.25 | -0.36 (-4.73%) | 9,021,838 |
| 23 Sep 2020 | CNY | 7.58 | 7.69 | 7.57 | 7.61 | 7.61 | +0.04 (+0.53%) | 2,973,630 |
| 22 Sep 2020 | CNY | 7.76 | 7.76 | 7.56 | 7.57 | 7.57 | -0.22 (-2.82%) | 4,388,000 |
| 21 Sep 2020 | CNY | 7.89 | 7.89 | 7.73 | 7.79 | 7.79 | -0.01 (-0.13%) | 4,654,500 |
| 18 Sep 2020 | CNY | 7.63 | 7.82 | 7.61 | 7.8 | 7.8 | +0.17 (+2.23%) | 5,799,306 |
| 17 Sep 2020 | CNY | 7.6 | 7.7 | 7.56 | 7.63 | 7.63 | +0.02 (+0.26%) | 3,339,921 |
| 16 Sep 2020 | CNY | 7.71 | 7.71 | 7.55 | 7.61 | 7.61 | -0.05 (-0.65%) | 3,719,717 |
| 15 Sep 2020 | CNY | 7.64 | 7.77 | 7.55 | 7.66 | 7.66 | +0.01 (+0.13%) | 4,385,002 |
| 14 Sep 2020 | CNY | 7.63 | 7.86 | 7.56 | 7.65 | 7.65 | +0.03 (+0.39%) | 5,908,400 |
| 11 Sep 2020 | CNY | 7.42 | 7.66 | 7.38 | 7.62 | 7.62 | +0.12 (+1.60%) | 5,896,036 |
| 10 Sep 2020 | CNY | 8 | 8.04 | 7.46 | 7.5 | 7.5 | -0.45 (-5.66%) | 12,136,700 |
| 9 Sep 2020 | CNY | 8.04 | 8.14 | 7.91 | 7.95 | 7.95 | -0.16 (-1.97%) | 6,136,500 |
| 8 Sep 2020 | CNY | 8.03 | 8.16 | 7.9 | 8.11 | 8.11 | +0.1 (+1.25%) | 5,745,300 |
| 7 Sep 2020 | CNY | 8.13 | 8.26 | 7.96 | 8.01 | 8.01 | -0.18 (-2.20%) | 7,468,936 |
| 4 Sep 2020 | CNY | 7.93 | 8.2 | 7.91 | 8.19 | 8.19 | +0.12 (+1.49%) | 5,701,029 |
| 3 Sep 2020 | CNY | 8.29 | 8.29 | 8.05 | 8.07 | 8.07 | -0.21 (-2.54%) | 9,669,106 |
| 2 Sep 2020 | CNY | 8.39 | 8.41 | 8.19 | 8.28 | 8.28 | -0.07 (-0.84%) | 10,354,200 |
| 1 Sep 2020 | CNY | 8.45 | 8.5 | 8.31 | 8.35 | 8.35 | -0.1 (-1.18%) | 7,613,222 |
| 31 Aug 2020 | CNY | 8.64 | 8.78 | 8.44 | 8.45 | 8.45 | -0.06 (-0.71%) | 11,995,860 |
