| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 10.03 | 10.166 | 10.03 | 10.154 | 10.154 | +0.126 (+1.26%) | 3,972,700 |
| 28 Sep 2020 | CNY | 10.045 | 10.059 | 10.005 | 10.028 | 10.028 | -0.009 (-0.09%) | 5,980,700 |
| 25 Sep 2020 | CNY | 10.07 | 10.087 | 10.032 | 10.037 | 10.037 | -0.02 (-0.20%) | 8,044,300 |
| 24 Sep 2020 | CNY | 10.168 | 10.169 | 10.056 | 10.057 | 10.057 | -0.114 (-1.12%) | 7,327,200 |
| 23 Sep 2020 | CNY | 10.168 | 10.189 | 10.16 | 10.171 | 10.171 | +0.009 (+0.09%) | 3,650,400 |
| 22 Sep 2020 | CNY | 10.22 | 10.235 | 10.16 | 10.162 | 10.162 | -0.061 (-0.60%) | 7,025,100 |
| 21 Sep 2020 | CNY | 10.264 | 10.274 | 10.22 | 10.223 | 10.223 | -0.027 (-0.26%) | 2,270,600 |
| 18 Sep 2020 | CNY | 10.212 | 10.258 | 10.208 | 10.25 | 10.25 | +0.041 (+0.40%) | 5,000,200 |
| 17 Sep 2020 | CNY | 10.212 | 10.236 | 10.178 | 10.209 | 10.209 | -0.006 (-0.06%) | 3,742,000 |
| 16 Sep 2020 | CNY | 10.258 | 10.262 | 10.215 | 10.215 | 10.215 | -0.043 (-0.42%) | 4,664,600 |
| 15 Sep 2020 | CNY | 10.263 | 10.276 | 10.242 | 10.258 | 10.258 | -0.005 (-0.05%) | 5,316,100 |
| 14 Sep 2020 | CNY | 10.266 | 10.286 | 10.244 | 10.263 | 10.263 | +0.027 (+0.26%) | 5,912,500 |
| 11 Sep 2020 | CNY | 10.193 | 10.24 | 10.18 | 10.236 | 10.236 | +0.04 (+0.39%) | 8,065,000 |
| 10 Sep 2020 | CNY | 10.262 | 10.296 | 10.196 | 10.196 | 10.196 | -0.037 (-0.36%) | 6,055,900 |
| 9 Sep 2020 | CNY | 10.307 | 10.307 | 10.212 | 10.233 | 10.233 | -0.108 (-1.04%) | 11,888,200 |
| 8 Sep 2020 | CNY | 10.366 | 10.379 | 10.307 | 10.341 | 10.341 | -0.019 (-0.18%) | 6,162,900 |
| 7 Sep 2020 | CNY | 10.481 | 10.497 | 10.339 | 10.36 | 10.36 | -0.121 (-1.15%) | 6,316,700 |
| 4 Sep 2020 | CNY | 10.506 | 10.506 | 10.444 | 10.481 | 10.481 | -0.028 (-0.27%) | 5,574,500 |
| 3 Sep 2020 | CNY | 10.536 | 10.554 | 10.496 | 10.509 | 10.509 | -0.025 (-0.24%) | 5,794,000 |
| 2 Sep 2020 | CNY | 10.507 | 10.54 | 10.478 | 10.534 | 10.534 | +0.03 (+0.29%) | 5,254,700 |
| 1 Sep 2020 | CNY | 10.469 | 10.506 | 10.467 | 10.504 | 10.504 | +0.036 (+0.34%) | 3,944,200 |
| 31 Aug 2020 | CNY | 10.479 | 10.512 | 10.463 | 10.468 | 10.468 | +0.021 (+0.20%) | 8,155,400 |
| 28 Aug 2020 | CNY | 10.376 | 10.451 | 10.368 | 10.447 | 10.447 | +0.068 (+0.66%) | 7,524,000 |
| 27 Aug 2020 | CNY | 10.374 | 10.389 | 10.345 | 10.379 | 10.379 | +0.017 (+0.16%) | 6,872,400 |
| 26 Aug 2020 | CNY | 10.449 | 10.464 | 10.36 | 10.362 | 10.362 | -0.087 (-0.83%) | 9,867,600 |
| 25 Aug 2020 | CNY | 10.464 | 10.5 | 10.442 | 10.449 | 10.449 | -0.002 (-0.02%) | 8,341,700 |
| 24 Aug 2020 | CNY | 10.449 | 10.471 | 10.435 | 10.451 | 10.451 | +0.012 (+0.11%) | 8,592,500 |
| 21 Aug 2020 | CNY | 10.443 | 10.494 | 10.426 | 10.439 | 10.439 | +0.022 (+0.21%) | 11,011,600 |
| 20 Aug 2020 | CNY | 10.494 | 10.507 | 10.41 | 10.417 | 10.417 | -0.08 (-0.76%) | 6,912,700 |
| 19 Aug 2020 | CNY | 10.552 | 10.585 | 10.495 | 10.497 | 10.497 | -0.058 (-0.55%) | 9,652,800 |
