| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 8.22 | 8.33 | 8.12 | 8.26 | 8.26 | +0.15 (+1.85%) | 19,304,102 |
| 30 Sep 2020 | CNY | 8.18 | 8.24 | 8.04 | 8.11 | 8.11 | -0.06 (-0.73%) | 10,239,500 |
| 29 Sep 2020 | CNY | 8.19 | 8.3 | 8.01 | 8.17 | 8.17 | +0.07 (+0.86%) | 16,671,845 |
| 28 Sep 2020 | CNY | 8.39 | 8.4 | 8.05 | 8.1 | 8.1 | -0.25 (-2.99%) | 11,075,845 |
| 25 Sep 2020 | CNY | 8.56 | 8.58 | 8.27 | 8.35 | 8.35 | -0.15 (-1.76%) | 11,239,600 |
| 24 Sep 2020 | CNY | 8.86 | 8.96 | 8.48 | 8.5 | 8.5 | -0.35 (-3.95%) | 16,164,029 |
| 23 Sep 2020 | CNY | 8.83 | 8.92 | 8.65 | 8.85 | 8.85 | +0.12 (+1.37%) | 11,863,116 |
| 22 Sep 2020 | CNY | 9.02 | 9.05 | 8.7 | 8.73 | 8.73 | -0.39 (-4.28%) | 16,623,392 |
| 21 Sep 2020 | CNY | 9.08 | 9.28 | 8.99 | 9.12 | 9.12 | +0.03 (+0.33%) | 15,838,002 |
| 18 Sep 2020 | CNY | 9.4 | 9.5 | 8.7 | 9.09 | 9.09 | -0.39 (-4.11%) | 41,198,202 |
| 17 Sep 2020 | CNY | 9.56 | 9.66 | 9.2 | 9.48 | 9.48 | -0.22 (-2.27%) | 28,298,823 |
| 16 Sep 2020 | CNY | 9.61 | 10.14 | 9.52 | 9.7 | 9.7 | +0.02 (+0.21%) | 27,950,324 |
| 15 Sep 2020 | CNY | 9.91 | 9.97 | 9.46 | 9.68 | 9.68 | -0.37 (-3.68%) | 34,809,933 |
| 14 Sep 2020 | CNY | 9.52 | 10.3 | 9.31 | 10.05 | 10.05 | +0.73 (+7.83%) | 50,082,601 |
| 11 Sep 2020 | CNY | 9.42 | 9.57 | 9.06 | 9.32 | 9.32 | -0.13 (-1.38%) | 31,073,815 |
| 10 Sep 2020 | CNY | 10.16 | 10.36 | 9.26 | 9.45 | 9.45 | -0.91 (-8.78%) | 50,614,817 |
| 9 Sep 2020 | CNY | 9.99 | 11.26 | 9.74 | 10.36 | 10.36 | +0.2 (+1.97%) | 66,654,775 |
| 8 Sep 2020 | CNY | 9.25 | 10.2 | 9.25 | 10.16 | 10.16 | +0.82 (+8.78%) | 47,288,326 |
| 7 Sep 2020 | CNY | 9.5 | 9.71 | 9.26 | 9.34 | 9.34 | -0.01 (-0.11%) | 30,891,053 |
| 4 Sep 2020 | CNY | 9.22 | 9.6 | 9.22 | 9.35 | 9.35 | -0.16 (-1.68%) | 27,559,837 |
| 3 Sep 2020 | CNY | 9.75 | 9.82 | 9.39 | 9.51 | 9.51 | -0.25 (-2.56%) | 24,853,053 |
| 2 Sep 2020 | CNY | 9.81 | 9.92 | 9.36 | 9.76 | 9.76 | +0.08 (+0.83%) | 38,563,454 |
| 1 Sep 2020 | CNY | 9.56 | 9.97 | 9.55 | 9.68 | 9.68 | +0.13 (+1.36%) | 48,862,922 |
| 31 Aug 2020 | CNY | 8.86 | 9.78 | 8.72 | 9.55 | 9.55 | +0.76 (+8.65%) | 48,317,633 |
| 28 Aug 2020 | CNY | 8.67 | 8.85 | 8.52 | 8.79 | 8.79 | +0.13 (+1.50%) | 20,014,669 |
| 27 Aug 2020 | CNY | 8.63 | 8.86 | 8.43 | 8.66 | 8.66 | -0.02 (-0.23%) | 24,787,078 |
| 26 Aug 2020 | CNY | 9.18 | 9.4 | 8.63 | 8.68 | 8.68 | -0.31 (-3.45%) | 30,347,151 |
| 25 Aug 2020 | CNY | 9.04 | 9.37 | 8.95 | 8.99 | 8.99 | -0.18 (-1.96%) | 33,089,079 |
| 24 Aug 2020 | CNY | 9.39 | 9.39 | 8.51 | 9.17 | 9.17 | +0.08 (+0.88%) | 41,634,714 |
| 21 Aug 2020 | CNY | 8.8 | 9.44 | 8.8 | 9.09 | 9.09 | +0.51 (+5.94%) | 61,626,715 |
