| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 8.95 | 9.38 | 8.76 | 9.34 | 9.34 | +0.37 (+4.12%) | 9,830,187 |
| 13 Oct 2020 | CNY | 9.04 | 9.19 | 8.97 | 8.97 | 8.97 | -0.06 (-0.66%) | 2,427,973 |
| 12 Oct 2020 | CNY | 9.02 | 9.09 | 8.98 | 9.03 | 9.03 | +0.02 (+0.22%) | 2,571,976 |
| 9 Oct 2020 | CNY | 8.83 | 9.06 | 8.83 | 9.01 | 9.01 | +0.17 (+1.92%) | 1,789,075 |
| 30 Sep 2020 | CNY | 9 | 9.09 | 8.82 | 8.84 | 8.84 | -0.17 (-1.89%) | 1,892,138 |
| 29 Sep 2020 | CNY | 8.96 | 9.08 | 8.9 | 9.01 | 9.01 | +0.07 (+0.78%) | 1,393,295 |
| 28 Sep 2020 | CNY | 9.06 | 9.16 | 8.81 | 8.94 | 8.94 | -0.11 (-1.22%) | 2,942,317 |
| 25 Sep 2020 | CNY | 9.35 | 9.39 | 9.03 | 9.05 | 9.05 | -0.31 (-3.31%) | 4,747,825 |
| 24 Sep 2020 | CNY | 9.43 | 9.57 | 9.15 | 9.36 | 9.36 | -0.13 (-1.37%) | 6,821,595 |
| 23 Sep 2020 | CNY | 9.28 | 9.6 | 9.2 | 9.49 | 9.49 | +0.19 (+2.04%) | 6,783,264 |
| 22 Sep 2020 | CNY | 9.2 | 9.43 | 9.06 | 9.3 | 9.3 | +0.1 (+1.09%) | 6,660,678 |
| 21 Sep 2020 | CNY | 9.25 | 9.3 | 9.05 | 9.2 | 9.2 | -0.05 (-0.54%) | 3,592,550 |
| 18 Sep 2020 | CNY | 9.28 | 9.36 | 9.16 | 9.25 | 9.25 | 0.0 (0.0%) | 3,773,513 |
| 17 Sep 2020 | CNY | 9.1 | 9.32 | 9.08 | 9.25 | 9.25 | +0.04 (+0.43%) | 6,128,488 |
| 16 Sep 2020 | CNY | 9.08 | 9.26 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 3,483,137 |
| 15 Sep 2020 | CNY | 9.28 | 9.36 | 8.99 | 9.11 | 9.11 | -0.13 (-1.41%) | 5,774,237 |
| 14 Sep 2020 | CNY | 8.8 | 9.27 | 8.8 | 9.24 | 9.24 | +0.45 (+5.12%) | 9,113,750 |
| 11 Sep 2020 | CNY | 8.71 | 8.91 | 8.53 | 8.79 | 8.79 | +0.01 (+0.11%) | 4,196,424 |
| 10 Sep 2020 | CNY | 8.8 | 9.08 | 8.61 | 8.78 | 8.78 | -0.02 (-0.23%) | 4,666,395 |
| 9 Sep 2020 | CNY | 8.83 | 9.01 | 8.7 | 8.8 | 8.8 | -0.09 (-1.01%) | 3,724,200 |
| 8 Sep 2020 | CNY | 8.75 | 8.92 | 8.71 | 8.89 | 8.89 | +0.14 (+1.60%) | 3,679,424 |
| 7 Sep 2020 | CNY | 8.84 | 8.88 | 8.66 | 8.75 | 8.75 | -0.07 (-0.79%) | 2,577,450 |
| 4 Sep 2020 | CNY | 8.68 | 8.87 | 8.55 | 8.82 | 8.82 | +0.1 (+1.15%) | 2,589,187 |
| 3 Sep 2020 | CNY | 8.73 | 8.82 | 8.71 | 8.72 | 8.72 | -0.01 (-0.11%) | 1,926,488 |
| 2 Sep 2020 | CNY | 8.78 | 8.84 | 8.67 | 8.73 | 8.73 | -0.05 (-0.57%) | 2,011,211 |
| 1 Sep 2020 | CNY | 8.79 | 8.86 | 8.69 | 8.78 | 8.78 | +0.01 (+0.11%) | 2,193,700 |
| 31 Aug 2020 | CNY | 8.71 | 8.82 | 8.68 | 8.77 | 8.77 | +0.05 (+0.57%) | 3,172,880 |
| 28 Aug 2020 | CNY | 8.5 | 8.94 | 8.5 | 8.72 | 8.72 | +0.22 (+2.59%) | 4,931,411 |
| 27 Aug 2020 | CNY | 8.32 | 8.55 | 8.21 | 8.5 | 8.5 | +0.22 (+2.66%) | 2,222,463 |
| 26 Aug 2020 | CNY | 8.46 | 8.54 | 8.25 | 8.28 | 8.28 | -0.25 (-2.93%) | 2,649,670 |
