| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 7.68 | 7.89 | 7.68 | 7.84 | 7.84 | +0.24 (+3.16%) | 6,806,352 |
| 30 Sep 2020 | CNY | 7.75 | 7.75 | 7.55 | 7.6 | 7.6 | -0.08 (-1.04%) | 5,530,073 |
| 29 Sep 2020 | CNY | 7.68 | 7.8 | 7.62 | 7.68 | 7.68 | +0.03 (+0.39%) | 5,861,248 |
| 28 Sep 2020 | CNY | 7.74 | 7.81 | 7.6 | 7.65 | 7.65 | -0.12 (-1.54%) | 6,508,563 |
| 25 Sep 2020 | CNY | 8.1 | 8.13 | 7.66 | 7.77 | 7.77 | -0.31 (-3.84%) | 13,558,526 |
| 24 Sep 2020 | CNY | 8.24 | 8.28 | 8.05 | 8.08 | 8.08 | -0.26 (-3.12%) | 10,780,142 |
| 23 Sep 2020 | CNY | 8.27 | 8.37 | 8.24 | 8.34 | 8.34 | +0.11 (+1.34%) | 7,795,782 |
| 22 Sep 2020 | CNY | 8.36 | 8.41 | 8.23 | 8.23 | 8.23 | -0.26 (-3.06%) | 11,428,436 |
| 21 Sep 2020 | CNY | 8.56 | 8.6 | 8.45 | 8.49 | 8.49 | -0.08 (-0.93%) | 10,248,144 |
| 18 Sep 2020 | CNY | 8.57 | 8.6 | 8.41 | 8.57 | 8.57 | -0.03 (-0.35%) | 13,535,361 |
| 17 Sep 2020 | CNY | 8.48 | 8.7 | 8.45 | 8.6 | 8.6 | +0.05 (+0.58%) | 14,029,226 |
| 16 Sep 2020 | CNY | 8.71 | 8.75 | 8.44 | 8.55 | 8.55 | -0.12 (-1.38%) | 10,631,450 |
| 15 Sep 2020 | CNY | 8.93 | 8.97 | 8.57 | 8.67 | 8.67 | -0.19 (-2.14%) | 15,995,805 |
| 14 Sep 2020 | CNY | 8.53 | 8.98 | 8.51 | 8.86 | 8.86 | +0.35 (+4.11%) | 18,983,718 |
| 11 Sep 2020 | CNY | 8.26 | 8.58 | 8.16 | 8.51 | 8.51 | +0.17 (+2.04%) | 13,738,214 |
| 10 Sep 2020 | CNY | 9.19 | 9.3 | 8.27 | 8.34 | 8.34 | -0.82 (-8.95%) | 31,254,873 |
| 9 Sep 2020 | CNY | 9.9 | 9.99 | 9.15 | 9.16 | 9.16 | -0.95 (-9.40%) | 39,490,437 |
| 8 Sep 2020 | CNY | 9.62 | 10.19 | 9.5 | 10.11 | 10.11 | +0.46 (+4.77%) | 41,179,909 |
| 7 Sep 2020 | CNY | 9.51 | 9.97 | 9.42 | 9.65 | 9.65 | +0.17 (+1.79%) | 35,942,965 |
| 4 Sep 2020 | CNY | 9.18 | 9.57 | 9.11 | 9.48 | 9.48 | +0.16 (+1.72%) | 23,308,249 |
| 3 Sep 2020 | CNY | 9.3 | 9.47 | 9.12 | 9.32 | 9.32 | -0.07 (-0.75%) | 22,460,543 |
| 2 Sep 2020 | CNY | 8.83 | 9.68 | 8.8 | 9.39 | 9.39 | +0.54 (+6.10%) | 37,357,290 |
| 1 Sep 2020 | CNY | 8.76 | 8.89 | 8.71 | 8.85 | 8.85 | +0.07 (+0.80%) | 8,031,122 |
| 31 Aug 2020 | CNY | 8.84 | 8.94 | 8.74 | 8.78 | 8.78 | -0.14 (-1.57%) | 10,733,199 |
| 28 Aug 2020 | CNY | 9 | 9.07 | 8.86 | 8.92 | 8.92 | -0.16 (-1.76%) | 12,165,497 |
| 27 Aug 2020 | CNY | 8.9 | 9.18 | 8.68 | 9.08 | 9.08 | +0.15 (+1.68%) | 19,765,573 |
| 26 Aug 2020 | CNY | 8.66 | 9.4 | 8.65 | 8.93 | 8.93 | +0.25 (+2.88%) | 32,933,732 |
| 25 Aug 2020 | CNY | 8.51 | 8.79 | 8.46 | 8.68 | 8.68 | +0.2 (+2.36%) | 16,173,940 |
| 24 Aug 2020 | CNY | 8.4 | 8.58 | 8.23 | 8.48 | 8.48 | +0.09 (+1.07%) | 8,521,009 |
| 21 Aug 2020 | CNY | 8.35 | 8.45 | 8.32 | 8.39 | 8.39 | +0.03 (+0.36%) | 5,293,318 |
