| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 10.54 | 10.62 | 10.45 | 10.58 | 10.58 | +0.04 (+0.38%) | 583,750 |
| 19 Oct 2020 | CNY | 10.67 | 10.82 | 10.48 | 10.54 | 10.54 | -0.1 (-0.94%) | 613,200 |
| 16 Oct 2020 | CNY | 10.57 | 10.74 | 10.46 | 10.64 | 10.64 | +0.07 (+0.66%) | 977,500 |
| 15 Oct 2020 | CNY | 10.52 | 10.59 | 10.41 | 10.57 | 10.57 | +0.06 (+0.57%) | 794,800 |
| 14 Oct 2020 | CNY | 10.6 | 10.65 | 10.48 | 10.51 | 10.51 | -0.08 (-0.76%) | 1,042,550 |
| 13 Oct 2020 | CNY | 10.54 | 10.75 | 10.39 | 10.59 | 10.59 | +0.08 (+0.76%) | 1,194,200 |
| 12 Oct 2020 | CNY | 10.47 | 10.57 | 10.4 | 10.51 | 10.51 | +0.15 (+1.45%) | 1,170,750 |
| 9 Oct 2020 | CNY | 10.13 | 10.37 | 10.13 | 10.36 | 10.36 | +0.24 (+2.37%) | 631,250 |
| 30 Sep 2020 | CNY | 10.18 | 10.28 | 10.08 | 10.12 | 10.12 | -0.03 (-0.30%) | 458,300 |
| 29 Sep 2020 | CNY | 10.21 | 10.34 | 10.12 | 10.15 | 10.15 | -0.05 (-0.49%) | 767,900 |
| 28 Sep 2020 | CNY | 10.46 | 10.51 | 10.16 | 10.2 | 10.2 | -0.27 (-2.58%) | 737,300 |
| 25 Sep 2020 | CNY | 10.3 | 10.56 | 10.19 | 10.47 | 10.47 | +0.25 (+2.45%) | 1,319,005 |
| 24 Sep 2020 | CNY | 10.28 | 10.31 | 10.18 | 10.22 | 10.22 | -0.14 (-1.35%) | 727,050 |
| 23 Sep 2020 | CNY | 10.17 | 10.38 | 10.17 | 10.36 | 10.36 | +0.19 (+1.87%) | 655,701 |
| 22 Sep 2020 | CNY | 10.42 | 10.44 | 10.16 | 10.17 | 10.17 | -0.25 (-2.40%) | 1,053,392 |
| 21 Sep 2020 | CNY | 10.47 | 10.61 | 10.35 | 10.42 | 10.42 | -0.05 (-0.48%) | 705,550 |
| 18 Sep 2020 | CNY | 10.26 | 10.48 | 10.17 | 10.47 | 10.47 | +0.23 (+2.25%) | 985,991 |
| 17 Sep 2020 | CNY | 10.2 | 10.36 | 10.13 | 10.24 | 10.24 | 0.0 (0.0%) | 872,950 |
| 16 Sep 2020 | CNY | 10.43 | 10.54 | 10.15 | 10.24 | 10.24 | -0.19 (-1.82%) | 912,449 |
| 15 Sep 2020 | CNY | 10.58 | 10.6 | 10.36 | 10.43 | 10.43 | -0.09 (-0.86%) | 887,300 |
| 14 Sep 2020 | CNY | 10.34 | 10.63 | 10.27 | 10.52 | 10.52 | +0.23 (+2.24%) | 1,524,950 |
| 11 Sep 2020 | CNY | 10.31 | 10.47 | 10.13 | 10.29 | 10.29 | -0.05 (-0.48%) | 1,501,550 |
| 10 Sep 2020 | CNY | 10.97 | 11.13 | 10.1 | 10.34 | 10.34 | -0.62 (-5.66%) | 2,656,724 |
| 9 Sep 2020 | CNY | 10.95 | 11.29 | 10.93 | 10.96 | 10.96 | +0.01 (+0.09%) | 4,013,044 |
| 8 Sep 2020 | CNY | 10.6 | 10.95 | 10.55 | 10.95 | 10.95 | +0.31 (+2.91%) | 2,387,848 |
| 7 Sep 2020 | CNY | 10.75 | 10.77 | 10.57 | 10.64 | 10.64 | +0.04 (+0.38%) | 1,471,651 |
| 4 Sep 2020 | CNY | 10.57 | 10.61 | 10.42 | 10.6 | 10.6 | -0.04 (-0.38%) | 960,735 |
| 3 Sep 2020 | CNY | 10.71 | 10.77 | 10.59 | 10.64 | 10.64 | -0.1 (-0.93%) | 1,073,550 |
| 2 Sep 2020 | CNY | 10.77 | 10.82 | 10.6 | 10.74 | 10.74 | 0.0 (0.0%) | 1,280,672 |
| 1 Sep 2020 | CNY | 10.62 | 10.74 | 10.55 | 10.74 | 10.74 | +0.09 (+0.85%) | 886,943 |
