| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 10.05 | 10.34 | 10.01 | 10.3 | 10.3 | +0.3 (+3%) | 8,323,634 |
| 9 Oct 2020 | CNY | 9.89 | 10.08 | 9.81 | 10 | 10 | +0.24 (+2.46%) | 5,724,825 |
| 30 Sep 2020 | CNY | 9.95 | 9.95 | 9.63 | 9.76 | 9.76 | -0.13 (-1.31%) | 5,250,893 |
| 29 Sep 2020 | CNY | 9.88 | 10 | 9.8 | 9.89 | 9.89 | +0.08 (+0.82%) | 4,376,582 |
| 28 Sep 2020 | CNY | 10.02 | 10.12 | 9.78 | 9.81 | 9.81 | -0.19 (-1.90%) | 5,758,921 |
| 25 Sep 2020 | CNY | 10.23 | 10.29 | 9.9 | 10 | 10 | -0.18 (-1.77%) | 7,344,440 |
| 24 Sep 2020 | CNY | 10.55 | 10.58 | 10.11 | 10.18 | 10.18 | -0.5 (-4.68%) | 13,215,696 |
| 23 Sep 2020 | CNY | 10.55 | 10.72 | 10.48 | 10.68 | 10.68 | +0.18 (+1.71%) | 7,560,234 |
| 22 Sep 2020 | CNY | 10.6 | 10.83 | 10.44 | 10.5 | 10.5 | -0.17 (-1.59%) | 10,932,102 |
| 21 Sep 2020 | CNY | 10.87 | 10.89 | 10.65 | 10.67 | 10.67 | -0.24 (-2.20%) | 10,241,435 |
| 18 Sep 2020 | CNY | 11.06 | 11.06 | 10.65 | 10.91 | 10.91 | -0.18 (-1.62%) | 16,920,071 |
| 17 Sep 2020 | CNY | 11.04 | 11.16 | 10.87 | 11.09 | 11.09 | +0.05 (+0.45%) | 12,845,220 |
| 16 Sep 2020 | CNY | 11.25 | 11.44 | 10.87 | 11.04 | 11.04 | -0.26 (-2.30%) | 17,365,138 |
| 15 Sep 2020 | CNY | 11.55 | 11.55 | 11.1 | 11.3 | 11.3 | -0.19 (-1.65%) | 20,187,580 |
| 14 Sep 2020 | CNY | 10.68 | 11.57 | 10.61 | 11.49 | 11.49 | +0.83 (+7.79%) | 30,227,779 |
| 11 Sep 2020 | CNY | 10.31 | 10.75 | 10.3 | 10.66 | 10.66 | +0.33 (+3.19%) | 13,947,320 |
| 10 Sep 2020 | CNY | 11.25 | 11.4 | 10.33 | 10.33 | 10.33 | -0.98 (-8.66%) | 28,357,463 |
| 9 Sep 2020 | CNY | 11.4 | 12.08 | 11.16 | 11.31 | 11.31 | -0.37 (-3.17%) | 42,059,455 |
| 8 Sep 2020 | CNY | 11.14 | 11.78 | 11.1 | 11.68 | 11.68 | +0.63 (+5.70%) | 39,541,988 |
| 7 Sep 2020 | CNY | 11.12 | 11.55 | 10.87 | 11.05 | 11.05 | +0.13 (+1.19%) | 33,762,580 |
| 4 Sep 2020 | CNY | 10.29 | 10.94 | 10.29 | 10.92 | 10.92 | +0.37 (+3.51%) | 13,837,034 |
| 3 Sep 2020 | CNY | 10.74 | 10.95 | 10.47 | 10.55 | 10.55 | -0.15 (-1.40%) | 16,434,735 |
| 2 Sep 2020 | CNY | 10.29 | 10.85 | 10.18 | 10.7 | 10.7 | +0.43 (+4.19%) | 24,444,555 |
| 1 Sep 2020 | CNY | 10.35 | 10.35 | 10.07 | 10.27 | 10.27 | -0.07 (-0.68%) | 11,025,938 |
| 31 Aug 2020 | CNY | 10.3 | 10.42 | 10.26 | 10.34 | 10.34 | +0.01 (+0.10%) | 13,138,013 |
| 28 Aug 2020 | CNY | 10.82 | 10.82 | 10.2 | 10.33 | 10.33 | -0.63 (-5.75%) | 27,854,580 |
| 27 Aug 2020 | CNY | 11.25 | 11.28 | 10.68 | 10.96 | 10.96 | -0.32 (-2.84%) | 21,057,471 |
| 26 Aug 2020 | CNY | 11.18 | 11.82 | 11.04 | 11.28 | 11.28 | +0.08 (+0.71%) | 27,219,466 |
| 25 Aug 2020 | CNY | 10.87 | 11.3 | 10.81 | 11.2 | 11.2 | +0.31 (+2.85%) | 13,689,517 |
| 24 Aug 2020 | CNY | 10.96 | 11.16 | 10.83 | 10.89 | 10.89 | +0.03 (+0.28%) | 8,812,824 |
