| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 7.84 | 7.91 | 7.76 | 7.91 | 7.91 | +0.02 (+0.25%) | 13,645,252 |
| 19 Oct 2020 | CNY | 8 | 8.04 | 7.87 | 7.89 | 7.89 | -0.06 (-0.75%) | 10,055,617 |
| 16 Oct 2020 | CNY | 8 | 8.05 | 7.91 | 7.95 | 7.95 | -0.06 (-0.75%) | 9,686,197 |
| 15 Oct 2020 | CNY | 8.1 | 8.12 | 7.99 | 8.01 | 8.01 | -0.11 (-1.35%) | 11,281,478 |
| 14 Oct 2020 | CNY | 8.28 | 8.32 | 8.08 | 8.12 | 8.12 | -0.18 (-2.17%) | 16,082,080 |
| 13 Oct 2020 | CNY | 8.31 | 8.33 | 8.25 | 8.3 | 8.3 | -0.08 (-0.95%) | 13,333,293 |
| 12 Oct 2020 | CNY | 8.14 | 8.4 | 8.07 | 8.38 | 8.38 | +0.27 (+3.33%) | 23,059,793 |
| 9 Oct 2020 | CNY | 8 | 8.14 | 7.96 | 8.11 | 8.11 | +0.2 (+2.53%) | 17,088,790 |
| 30 Sep 2020 | CNY | 7.88 | 8.12 | 7.82 | 7.91 | 7.91 | +0.04 (+0.51%) | 20,176,260 |
| 29 Sep 2020 | CNY | 7.83 | 7.95 | 7.8 | 7.87 | 7.87 | +0.07 (+0.90%) | 10,380,379 |
| 28 Sep 2020 | CNY | 7.91 | 7.95 | 7.71 | 7.8 | 7.8 | -0.09 (-1.14%) | 13,098,734 |
| 25 Sep 2020 | CNY | 8.05 | 8.08 | 7.82 | 7.89 | 7.89 | -0.14 (-1.74%) | 16,078,697 |
| 24 Sep 2020 | CNY | 8.19 | 8.25 | 7.98 | 8.03 | 8.03 | -0.24 (-2.90%) | 20,481,724 |
| 23 Sep 2020 | CNY | 8.46 | 8.46 | 8.25 | 8.27 | 8.27 | -0.17 (-2.01%) | 15,751,214 |
| 22 Sep 2020 | CNY | 8.61 | 8.64 | 8.38 | 8.44 | 8.44 | -0.34 (-3.87%) | 25,766,093 |
| 21 Sep 2020 | CNY | 8.45 | 8.94 | 8.43 | 8.78 | 8.78 | +0.31 (+3.66%) | 40,019,868 |
| 18 Sep 2020 | CNY | 8.38 | 8.52 | 8.3 | 8.47 | 8.47 | +0.09 (+1.07%) | 23,602,483 |
| 17 Sep 2020 | CNY | 8.25 | 8.43 | 8.12 | 8.38 | 8.38 | +0.13 (+1.58%) | 23,319,412 |
| 16 Sep 2020 | CNY | 8.31 | 8.38 | 8.15 | 8.25 | 8.25 | -0.17 (-2.02%) | 23,397,108 |
| 15 Sep 2020 | CNY | 8.28 | 8.52 | 8.21 | 8.42 | 8.42 | +0.21 (+2.56%) | 36,389,337 |
| 14 Sep 2020 | CNY | 8.14 | 8.26 | 8.12 | 8.21 | 8.21 | +0.05 (+0.61%) | 20,912,202 |
| 11 Sep 2020 | CNY | 8 | 8.17 | 7.95 | 8.16 | 8.16 | +0.08 (+0.99%) | 21,353,113 |
| 10 Sep 2020 | CNY | 8.23 | 8.27 | 8.07 | 8.08 | 8.08 | -0.06 (-0.74%) | 23,246,430 |
| 9 Sep 2020 | CNY | 8.44 | 8.48 | 8.11 | 8.14 | 8.14 | -0.45 (-5.24%) | 41,246,918 |
| 8 Sep 2020 | CNY | 8.77 | 8.78 | 8.42 | 8.59 | 8.59 | -0.13 (-1.49%) | 35,554,985 |
| 7 Sep 2020 | CNY | 9.22 | 9.29 | 8.59 | 8.72 | 8.72 | -0.61 (-6.54%) | 55,356,057 |
| 4 Sep 2020 | CNY | 8.92 | 9.33 | 8.77 | 9.33 | 9.33 | +0.22 (+2.41%) | 42,255,844 |
| 3 Sep 2020 | CNY | 9.47 | 9.49 | 9.06 | 9.11 | 9.11 | -0.34 (-3.60%) | 59,950,007 |
| 2 Sep 2020 | CNY | 9.73 | 9.95 | 9.39 | 9.45 | 9.45 | -0.61 (-6.06%) | 86,993,593 |
| 1 Sep 2020 | CNY | 10.65 | 10.79 | 10.06 | 10.06 | 10.06 | -1.12 (-10.02%) | 110,159,653 |
