| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 9.799 | 9.883 | 9.779 | 9.881 | 9.881 | +0.086 (+0.88%) | 898,600 |
| 28 Sep 2020 | CNY | 9.79 | 9.865 | 9.782 | 9.795 | 9.795 | -0.017 (-0.17%) | 647,000 |
| 25 Sep 2020 | CNY | 9.831 | 9.885 | 9.803 | 9.812 | 9.812 | -0.015 (-0.15%) | 1,645,400 |
| 24 Sep 2020 | CNY | 9.865 | 9.889 | 9.826 | 9.827 | 9.827 | -0.079 (-0.80%) | 2,570,700 |
| 23 Sep 2020 | CNY | 9.897 | 9.915 | 9.892 | 9.906 | 9.906 | +0.009 (+0.09%) | 533,500 |
| 22 Sep 2020 | CNY | 9.92 | 9.952 | 9.896 | 9.897 | 9.897 | -0.045 (-0.45%) | 855,600 |
| 21 Sep 2020 | CNY | 9.972 | 9.987 | 9.942 | 9.942 | 9.942 | -0.026 (-0.26%) | 1,044,800 |
| 18 Sep 2020 | CNY | 9.966 | 9.975 | 9.923 | 9.968 | 9.968 | +0.025 (+0.25%) | 1,851,100 |
| 17 Sep 2020 | CNY | 9.987 | 9.987 | 9.934 | 9.943 | 9.943 | -0.02 (-0.20%) | 193,500 |
| 16 Sep 2020 | CNY | 9.953 | 9.985 | 9.944 | 9.963 | 9.963 | -0.005 (-0.05%) | 370,400 |
| 15 Sep 2020 | CNY | 9.982 | 9.982 | 9.962 | 9.968 | 9.968 | -0.014 (-0.14%) | 587,800 |
| 14 Sep 2020 | CNY | 9.963 | 10.007 | 9.963 | 9.982 | 9.982 | +0.019 (+0.19%) | 329,200 |
| 11 Sep 2020 | CNY | 9.96 | 9.993 | 9.952 | 9.963 | 9.963 | +0.007 (+0.07%) | 708,000 |
| 10 Sep 2020 | CNY | 9.98 | 10.029 | 9.956 | 9.956 | 9.956 | -0.023 (-0.23%) | 257,600 |
| 9 Sep 2020 | CNY | 9.99 | 10.002 | 9.95 | 9.979 | 9.979 | -0.049 (-0.49%) | 260,800 |
| 8 Sep 2020 | CNY | 10.01 | 10.033 | 10.004 | 10.028 | 10.028 | +0.022 (+0.22%) | 399,100 |
| 7 Sep 2020 | CNY | 10.083 | 10.087 | 10.006 | 10.006 | 10.006 | -0.073 (-0.72%) | 619,300 |
| 4 Sep 2020 | CNY | 10.091 | 10.091 | 10.023 | 10.079 | 10.079 | -0.015 (-0.15%) | 1,704,100 |
| 3 Sep 2020 | CNY | 10.097 | 10.13 | 10.087 | 10.094 | 10.094 | -0.006 (-0.06%) | 3,113,900 |
| 2 Sep 2020 | CNY | 10.084 | 10.109 | 10.068 | 10.1 | 10.1 | +0.01 (+0.10%) | 3,550,300 |
| 1 Sep 2020 | CNY | 10.076 | 10.09 | 10.07 | 10.09 | 10.09 | +0.011 (+0.11%) | 1,876,875 |
| 31 Aug 2020 | CNY | 10.05 | 10.103 | 10.05 | 10.079 | 10.079 | +0.037 (+0.37%) | 1,775,700 |
| 28 Aug 2020 | CNY | 9.995 | 10.049 | 9.985 | 10.042 | 10.042 | +0.048 (+0.48%) | 8,209,102 |
| 27 Aug 2020 | CNY | 10.029 | 10.029 | 9.802 | 9.994 | 9.994 | -0.046 (-0.46%) | 1,712,300 |
| 26 Aug 2020 | CNY | 10.07 | 10.09 | 10.005 | 10.04 | 10.04 | 0.0 (0.0%) | 88,300 |
