| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 7.41 | 8.08 | 7.32 | 7.74 | 7.74 | +0.43 (+5.88%) | 17,150,414 |
| 9 Oct 2020 | CNY | 7.3 | 7.49 | 7.22 | 7.31 | 7.31 | -0.01 (-0.14%) | 6,032,063 |
| 30 Sep 2020 | CNY | 7.6 | 7.62 | 7.23 | 7.32 | 7.32 | -0.13 (-1.74%) | 8,814,100 |
| 29 Sep 2020 | CNY | 6.97 | 7.75 | 6.87 | 7.45 | 7.45 | +0.6 (+8.76%) | 16,214,320 |
| 28 Sep 2020 | CNY | 6.95 | 7.05 | 6.8 | 6.85 | 6.85 | -0.12 (-1.72%) | 3,719,014 |
| 25 Sep 2020 | CNY | 7.1 | 7.21 | 6.95 | 6.97 | 6.97 | -0.21 (-2.92%) | 4,515,500 |
| 24 Sep 2020 | CNY | 7.1 | 7.42 | 7 | 7.18 | 7.18 | 0.0 (0.0%) | 9,615,300 |
| 23 Sep 2020 | CNY | 7 | 7.19 | 6.75 | 7.18 | 7.18 | +0.15 (+2.13%) | 11,069,925 |
| 22 Sep 2020 | CNY | 6.97 | 7.15 | 6.75 | 7.03 | 7.03 | +0.01 (+0.14%) | 10,591,889 |
| 21 Sep 2020 | CNY | 7.32 | 7.48 | 6.92 | 7.02 | 7.02 | -0.31 (-4.23%) | 15,736,634 |
| 18 Sep 2020 | CNY | 7.82 | 7.85 | 7.17 | 7.33 | 7.33 | -0.5 (-6.39%) | 17,642,000 |
| 17 Sep 2020 | CNY | 8.55 | 8.78 | 7.71 | 7.83 | 7.83 | -0.56 (-6.67%) | 23,105,299 |
| 16 Sep 2020 | CNY | 8.45 | 8.45 | 8.1 | 8.39 | 8.39 | +0.03 (+0.36%) | 17,706,151 |
| 15 Sep 2020 | CNY | 7.57 | 8.5 | 7.44 | 8.36 | 8.36 | +0.95 (+12.82%) | 24,792,154 |
| 14 Sep 2020 | CNY | 7.3 | 7.71 | 7.05 | 7.41 | 7.41 | +0.29 (+4.07%) | 10,777,297 |
| 11 Sep 2020 | CNY | 7.35 | 7.42 | 7.02 | 7.12 | 7.12 | -0.26 (-3.52%) | 13,155,897 |
| 10 Sep 2020 | CNY | 8.2 | 8.2 | 7.1 | 7.38 | 7.38 | -0.51 (-6.46%) | 17,235,481 |
| 9 Sep 2020 | CNY | 8.27 | 8.45 | 7.89 | 7.89 | 7.89 | -0.46 (-5.51%) | 13,204,801 |
| 8 Sep 2020 | CNY | 8.27 | 8.45 | 8.11 | 8.35 | 8.35 | +0.15 (+1.83%) | 11,302,300 |
| 7 Sep 2020 | CNY | 8.23 | 8.8 | 8.15 | 8.2 | 8.2 | +0.1 (+1.23%) | 21,495,600 |
| 4 Sep 2020 | CNY | 8.08 | 8.3 | 7.94 | 8.1 | 8.1 | -0.06 (-0.74%) | 8,087,683 |
| 3 Sep 2020 | CNY | 8.16 | 8.45 | 8.07 | 8.16 | 8.16 | +0.01 (+0.12%) | 12,728,203 |
| 2 Sep 2020 | CNY | 8.15 | 8.2 | 7.93 | 8.15 | 8.15 | -0.02 (-0.24%) | 9,919,902 |
| 1 Sep 2020 | CNY | 8.1 | 8.32 | 7.93 | 8.17 | 8.17 | +0.12 (+1.49%) | 10,558,514 |
| 31 Aug 2020 | CNY | 8.19 | 8.39 | 7.96 | 8.05 | 8.05 | -0.05 (-0.62%) | 9,580,100 |
| 28 Aug 2020 | CNY | 8.1 | 8.2 | 8.01 | 8.1 | 8.1 | -0.04 (-0.49%) | 8,471,400 |
| 27 Aug 2020 | CNY | 7.5 | 8.3 | 7.5 | 8.14 | 8.14 | +0.4 (+5.17%) | 12,433,670 |
| 26 Aug 2020 | CNY | 7.45 | 7.87 | 7.45 | 7.74 | 7.74 | +0.01 (+0.13%) | 10,667,400 |
| 25 Aug 2020 | CNY | 7.61 | 8.02 | 7.61 | 7.73 | 7.73 | +0.07 (+0.91%) | 9,519,500 |
| 24 Aug 2020 | CNY | 7.98 | 7.98 | 7.62 | 7.66 | 7.66 | -0.25 (-3.16%) | 7,209,200 |
