| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 7.61 | 7.62 | 7.52 | 7.57 | 7.57 | -0.07 (-0.92%) | 3,066,936 |
| 19 Oct 2020 | CNY | 7.67 | 7.7 | 7.6 | 7.64 | 7.64 | 0.0 (0.0%) | 4,670,198 |
| 16 Oct 2020 | CNY | 7.63 | 7.7 | 7.61 | 7.64 | 7.64 | 0.0 (0.0%) | 3,780,655 |
| 15 Oct 2020 | CNY | 7.63 | 7.65 | 7.59 | 7.64 | 7.64 | +0.02 (+0.26%) | 3,016,730 |
| 14 Oct 2020 | CNY | 7.63 | 7.66 | 7.59 | 7.62 | 7.62 | -0.01 (-0.13%) | 4,437,280 |
| 13 Oct 2020 | CNY | 7.7 | 7.72 | 7.61 | 7.63 | 7.63 | -0.04 (-0.52%) | 4,184,430 |
| 12 Oct 2020 | CNY | 7.64 | 7.7 | 7.61 | 7.67 | 7.67 | +0.05 (+0.66%) | 6,713,610 |
| 9 Oct 2020 | CNY | 7.59 | 7.67 | 7.52 | 7.62 | 7.62 | +0.11 (+1.46%) | 4,873,284 |
| 30 Sep 2020 | CNY | 7.56 | 7.59 | 7.45 | 7.51 | 7.51 | -0.02 (-0.27%) | 4,409,101 |
| 29 Sep 2020 | CNY | 7.43 | 7.6 | 7.43 | 7.53 | 7.53 | +0.09 (+1.21%) | 4,674,586 |
| 28 Sep 2020 | CNY | 7.44 | 7.49 | 7.4 | 7.44 | 7.44 | 0.0 (0.0%) | 4,140,500 |
| 25 Sep 2020 | CNY | 7.52 | 7.54 | 7.44 | 7.44 | 7.44 | -0.07 (-0.93%) | 6,173,582 |
| 24 Sep 2020 | CNY | 7.65 | 7.65 | 7.48 | 7.51 | 7.51 | -0.16 (-2.09%) | 6,682,686 |
| 23 Sep 2020 | CNY | 7.69 | 7.73 | 7.65 | 7.67 | 7.67 | 0.0 (0.0%) | 3,754,010 |
| 22 Sep 2020 | CNY | 7.67 | 7.7 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 4,053,904 |
| 21 Sep 2020 | CNY | 7.71 | 7.71 | 7.64 | 7.7 | 7.7 | +0.02 (+0.26%) | 5,142,987 |
| 18 Sep 2020 | CNY | 7.68 | 7.73 | 7.67 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,573,931 |
| 17 Sep 2020 | CNY | 7.64 | 7.72 | 7.59 | 7.66 | 7.66 | +0.02 (+0.26%) | 6,467,961 |
| 16 Sep 2020 | CNY | 7.57 | 7.67 | 7.53 | 7.64 | 7.64 | +0.07 (+0.92%) | 5,432,063 |
| 15 Sep 2020 | CNY | 7.58 | 7.58 | 7.52 | 7.57 | 7.57 | -0.01 (-0.13%) | 3,145,996 |
| 14 Sep 2020 | CNY | 7.58 | 7.61 | 7.54 | 7.58 | 7.58 | +0.01 (+0.13%) | 4,678,371 |
| 11 Sep 2020 | CNY | 7.49 | 7.58 | 7.48 | 7.57 | 7.57 | +0.05 (+0.66%) | 4,676,390 |
| 10 Sep 2020 | CNY | 7.65 | 7.65 | 7.5 | 7.52 | 7.52 | -0.07 (-0.92%) | 7,719,500 |
| 9 Sep 2020 | CNY | 7.53 | 7.67 | 7.53 | 7.59 | 7.59 | +0.03 (+0.40%) | 8,963,156 |
| 8 Sep 2020 | CNY | 7.51 | 7.59 | 7.49 | 7.56 | 7.56 | +0.04 (+0.53%) | 5,880,800 |
| 7 Sep 2020 | CNY | 7.5 | 7.56 | 7.48 | 7.52 | 7.52 | -0.03 (-0.40%) | 6,642,220 |
| 4 Sep 2020 | CNY | 7.47 | 7.56 | 7.43 | 7.55 | 7.55 | -0.03 (-0.40%) | 8,260,145 |
| 3 Sep 2020 | CNY | 7.56 | 7.61 | 7.53 | 7.58 | 7.58 | +0.1 (+1.34%) | 13,285,861 |
| 2 Sep 2020 | CNY | 7.5 | 7.53 | 7.44 | 7.48 | 7.48 | -0.05 (-0.66%) | 8,145,371 |
| 1 Sep 2020 | CNY | 7.54 | 7.55 | 7.44 | 7.53 | 7.53 | 0.0 (0.0%) | 9,553,215 |
