| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 8.54 | 8.8 | 8.45 | 8.76 | 8.76 | +0.24 (+2.82%) | 4,800,800 |
| 19 Oct 2020 | CNY | 8.69 | 8.9 | 8.49 | 8.52 | 8.52 | -0.16 (-1.84%) | 5,519,600 |
| 16 Oct 2020 | CNY | 8.6 | 8.84 | 8.51 | 8.68 | 8.68 | +0.16 (+1.88%) | 6,005,490 |
| 15 Oct 2020 | CNY | 8.56 | 8.72 | 8.51 | 8.52 | 8.52 | -0.04 (-0.47%) | 4,856,030 |
| 14 Oct 2020 | CNY | 8.77 | 8.8 | 8.54 | 8.56 | 8.56 | -0.15 (-1.72%) | 6,537,492 |
| 13 Oct 2020 | CNY | 8.48 | 8.88 | 8.4 | 8.71 | 8.71 | +0.2 (+2.35%) | 8,335,826 |
| 12 Oct 2020 | CNY | 8.33 | 8.59 | 8.3 | 8.51 | 8.51 | +0.2 (+2.41%) | 6,430,227 |
| 9 Oct 2020 | CNY | 8.03 | 8.37 | 7.99 | 8.31 | 8.31 | +0.42 (+5.32%) | 7,538,591 |
| 30 Sep 2020 | CNY | 7.83 | 7.93 | 7.75 | 7.89 | 7.89 | +0.09 (+1.15%) | 3,943,054 |
| 29 Sep 2020 | CNY | 7.58 | 7.93 | 7.5 | 7.8 | 7.8 | +0.3 (+4%) | 5,490,970 |
| 28 Sep 2020 | CNY | 7.7 | 7.77 | 7.47 | 7.5 | 7.5 | -0.19 (-2.47%) | 3,241,422 |
| 25 Sep 2020 | CNY | 7.7 | 7.77 | 7.54 | 7.69 | 7.69 | -0.01 (-0.13%) | 4,130,100 |
| 24 Sep 2020 | CNY | 8.05 | 8.05 | 7.59 | 7.7 | 7.7 | -0.5 (-6.10%) | 8,304,498 |
| 23 Sep 2020 | CNY | 7.89 | 8.26 | 7.77 | 8.2 | 8.2 | +0.38 (+4.86%) | 8,786,994 |
| 22 Sep 2020 | CNY | 7.78 | 8.04 | 7.7 | 7.82 | 7.82 | -0.05 (-0.64%) | 6,986,921 |
| 21 Sep 2020 | CNY | 7.92 | 8.03 | 7.78 | 7.87 | 7.87 | 0.0 (0.0%) | 5,394,240 |
| 18 Sep 2020 | CNY | 7.78 | 7.92 | 7.62 | 7.87 | 7.87 | -0.01 (-0.13%) | 6,331,658 |
| 17 Sep 2020 | CNY | 7.75 | 8.07 | 7.63 | 7.88 | 7.88 | +0.13 (+1.68%) | 7,090,520 |
| 16 Sep 2020 | CNY | 7.96 | 8 | 7.59 | 7.75 | 7.75 | -0.21 (-2.64%) | 8,102,240 |
| 15 Sep 2020 | CNY | 8.11 | 8.23 | 7.83 | 7.96 | 7.96 | -0.16 (-1.97%) | 8,933,310 |
| 14 Sep 2020 | CNY | 7.72 | 8.18 | 7.56 | 8.12 | 8.12 | +0.39 (+5.05%) | 11,597,090 |
| 11 Sep 2020 | CNY | 7.29 | 7.85 | 7.13 | 7.73 | 7.73 | +0.4 (+5.46%) | 11,477,137 |
| 10 Sep 2020 | CNY | 8.3 | 8.49 | 7.22 | 7.33 | 7.33 | -0.87 (-10.61%) | 16,659,147 |
| 9 Sep 2020 | CNY | 9 | 9.65 | 8.03 | 8.2 | 8.2 | -1.12 (-12.02%) | 19,621,902 |
| 8 Sep 2020 | CNY | 8.9 | 9.35 | 8.7 | 9.32 | 9.32 | +0.25 (+2.76%) | 18,682,774 |
| 7 Sep 2020 | CNY | 8.62 | 9.58 | 8.49 | 9.07 | 9.07 | +0.48 (+5.59%) | 23,347,828 |
| 4 Sep 2020 | CNY | 8.05 | 8.75 | 8.03 | 8.59 | 8.59 | +0.34 (+4.12%) | 15,166,440 |
| 3 Sep 2020 | CNY | 8.41 | 8.87 | 8.21 | 8.25 | 8.25 | -0.2 (-2.37%) | 17,594,392 |
| 2 Sep 2020 | CNY | 8.11 | 8.55 | 7.98 | 8.45 | 8.45 | +0.37 (+4.58%) | 16,602,724 |
| 1 Sep 2020 | CNY | 7.73 | 8.12 | 7.59 | 8.08 | 8.08 | +0.32 (+4.12%) | 13,018,661 |
