| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 7.97 | 7.97 | 7.85 | 7.93 | 7.93 | +0.03 (+0.38%) | 865,456 |
| 19 Oct 2020 | CNY | 7.86 | 8.08 | 7.84 | 7.9 | 7.9 | +0.01 (+0.13%) | 1,676,445 |
| 16 Oct 2020 | CNY | 7.89 | 7.9 | 7.79 | 7.89 | 7.89 | -0.05 (-0.63%) | 786,760 |
| 15 Oct 2020 | CNY | 7.93 | 7.95 | 7.73 | 7.94 | 7.94 | +0.02 (+0.25%) | 2,244,770 |
| 14 Oct 2020 | CNY | 7.88 | 7.95 | 7.85 | 7.92 | 7.92 | -0.01 (-0.13%) | 508,110 |
| 13 Oct 2020 | CNY | 7.95 | 7.95 | 7.87 | 7.93 | 7.93 | -0.08 (-1.00%) | 654,430 |
| 12 Oct 2020 | CNY | 7.93 | 8.08 | 7.85 | 8.01 | 8.01 | +0.02 (+0.25%) | 2,205,320 |
| 9 Oct 2020 | CNY | 7.59 | 8.15 | 7.58 | 7.99 | 7.99 | +0.41 (+5.41%) | 2,993,972 |
| 30 Sep 2020 | CNY | 7.56 | 7.68 | 7.42 | 7.58 | 7.58 | +0.1 (+1.34%) | 752,689 |
| 29 Sep 2020 | CNY | 7.64 | 7.64 | 7.46 | 7.48 | 7.48 | -0.02 (-0.27%) | 535,940 |
| 28 Sep 2020 | CNY | 7.67 | 7.67 | 7.48 | 7.5 | 7.5 | -0.17 (-2.22%) | 728,258 |
| 25 Sep 2020 | CNY | 7.65 | 7.69 | 7.56 | 7.67 | 7.67 | +0.02 (+0.26%) | 538,720 |
| 24 Sep 2020 | CNY | 7.76 | 7.8 | 7.65 | 7.65 | 7.65 | -0.19 (-2.42%) | 642,730 |
| 23 Sep 2020 | CNY | 7.95 | 7.95 | 7.8 | 7.84 | 7.84 | -0.11 (-1.38%) | 1,089,149 |
| 22 Sep 2020 | CNY | 8.2 | 8.22 | 7.9 | 7.95 | 7.95 | -0.22 (-2.69%) | 3,061,876 |
| 21 Sep 2020 | CNY | 7.78 | 8.23 | 7.73 | 8.17 | 8.17 | +0.38 (+4.88%) | 2,935,200 |
| 18 Sep 2020 | CNY | 7.73 | 7.88 | 7.68 | 7.79 | 7.79 | +0.07 (+0.91%) | 692,510 |
| 17 Sep 2020 | CNY | 7.76 | 7.82 | 7.63 | 7.72 | 7.72 | -0.09 (-1.15%) | 1,391,770 |
| 16 Sep 2020 | CNY | 8 | 8 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 883,840 |
| 15 Sep 2020 | CNY | 7.76 | 7.96 | 7.7 | 7.9 | 7.9 | +0.13 (+1.67%) | 1,217,020 |
| 14 Sep 2020 | CNY | 7.79 | 7.9 | 7.68 | 7.77 | 7.77 | 0.0 (0.0%) | 1,206,093 |
| 11 Sep 2020 | CNY | 7.93 | 7.93 | 7.67 | 7.77 | 7.77 | +0.05 (+0.65%) | 865,306 |
| 10 Sep 2020 | CNY | 7.78 | 7.94 | 7.65 | 7.72 | 7.72 | -0.06 (-0.77%) | 1,523,340 |
| 9 Sep 2020 | CNY | 7.94 | 7.99 | 7.78 | 7.78 | 7.78 | -0.1 (-1.27%) | 1,375,340 |
| 8 Sep 2020 | CNY | 7.85 | 7.92 | 7.77 | 7.88 | 7.88 | -0.01 (-0.13%) | 925,622 |
| 7 Sep 2020 | CNY | 8.02 | 8.02 | 7.78 | 7.89 | 7.89 | -0.17 (-2.11%) | 1,480,830 |
| 4 Sep 2020 | CNY | 8.19 | 8.19 | 7.76 | 8.06 | 8.06 | +0.01 (+0.12%) | 1,786,362 |
| 3 Sep 2020 | CNY | 8.13 | 8.19 | 8.03 | 8.05 | 8.05 | -0.09 (-1.11%) | 582,790 |
| 2 Sep 2020 | CNY | 8.15 | 8.19 | 8.05 | 8.14 | 8.14 | +0.01 (+0.12%) | 652,469 |
| 1 Sep 2020 | CNY | 8.05 | 8.18 | 7.99 | 8.13 | 8.13 | +0.03 (+0.37%) | 854,102 |
