| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 9.82 | 10.08 | 9.8 | 10.07 | 10.07 | +0.23 (+2.34%) | 7,353,019 |
| 15 Oct 2020 | CNY | 9.95 | 9.96 | 9.81 | 9.84 | 9.84 | -0.08 (-0.81%) | 4,166,695 |
| 14 Oct 2020 | CNY | 10.06 | 10.07 | 9.9 | 9.92 | 9.92 | -0.14 (-1.39%) | 4,831,966 |
| 13 Oct 2020 | CNY | 10.1 | 10.11 | 10.04 | 10.06 | 10.06 | -0.05 (-0.49%) | 3,820,257 |
| 12 Oct 2020 | CNY | 9.93 | 10.15 | 9.91 | 10.11 | 10.11 | +0.21 (+2.12%) | 6,861,334 |
| 9 Oct 2020 | CNY | 9.8 | 9.95 | 9.8 | 9.9 | 9.9 | +0.18 (+1.85%) | 4,074,683 |
| 30 Sep 2020 | CNY | 9.77 | 9.87 | 9.68 | 9.72 | 9.72 | -0.02 (-0.21%) | 3,193,083 |
| 29 Sep 2020 | CNY | 9.76 | 9.82 | 9.73 | 9.74 | 9.74 | +0.03 (+0.31%) | 3,358,789 |
| 28 Sep 2020 | CNY | 9.78 | 9.81 | 9.71 | 9.71 | 9.71 | -0.06 (-0.61%) | 2,930,100 |
| 25 Sep 2020 | CNY | 9.87 | 9.93 | 9.75 | 9.77 | 9.77 | -0.1 (-1.01%) | 4,123,534 |
| 24 Sep 2020 | CNY | 10.03 | 10.04 | 9.86 | 9.87 | 9.87 | -0.22 (-2.18%) | 6,061,769 |
| 23 Sep 2020 | CNY | 10.04 | 10.14 | 9.98 | 10.09 | 10.09 | +0.06 (+0.60%) | 4,680,494 |
| 22 Sep 2020 | CNY | 10.08 | 10.2 | 9.98 | 10.03 | 10.03 | -0.11 (-1.08%) | 5,515,738 |
| 21 Sep 2020 | CNY | 10.18 | 10.24 | 10.1 | 10.14 | 10.14 | +0.01 (+0.10%) | 4,682,714 |
| 18 Sep 2020 | CNY | 9.98 | 10.15 | 9.96 | 10.13 | 10.13 | +0.14 (+1.40%) | 5,091,694 |
| 17 Sep 2020 | CNY | 10 | 10.05 | 9.9 | 9.99 | 9.99 | -0.04 (-0.40%) | 5,354,052 |
| 16 Sep 2020 | CNY | 10.07 | 10.16 | 9.98 | 10.03 | 10.03 | -0.03 (-0.30%) | 3,836,695 |
| 15 Sep 2020 | CNY | 10.07 | 10.09 | 9.98 | 10.06 | 10.06 | +0.04 (+0.40%) | 3,935,643 |
| 14 Sep 2020 | CNY | 10.02 | 10.12 | 9.95 | 10.02 | 10.02 | -0.01 (-0.10%) | 4,896,490 |
| 11 Sep 2020 | CNY | 9.93 | 10.04 | 9.89 | 10.03 | 10.03 | +0.08 (+0.80%) | 5,689,458 |
| 10 Sep 2020 | CNY | 10.35 | 10.36 | 9.89 | 9.95 | 9.95 | -0.3 (-2.93%) | 11,697,245 |
| 9 Sep 2020 | CNY | 10.51 | 10.56 | 10.22 | 10.25 | 10.25 | -0.35 (-3.30%) | 13,045,128 |
| 8 Sep 2020 | CNY | 10.62 | 10.66 | 10.47 | 10.6 | 10.6 | +0.03 (+0.28%) | 8,176,420 |
| 7 Sep 2020 | CNY | 10.77 | 10.84 | 10.55 | 10.57 | 10.57 | -0.23 (-2.13%) | 11,651,289 |
| 4 Sep 2020 | CNY | 10.9 | 10.9 | 10.73 | 10.8 | 10.8 | -0.26 (-2.35%) | 11,907,302 |
| 3 Sep 2020 | CNY | 10.93 | 11.29 | 10.87 | 11.06 | 11.06 | +0.15 (+1.37%) | 21,570,124 |
| 2 Sep 2020 | CNY | 10.93 | 10.96 | 10.73 | 10.91 | 10.91 | +0.01 (+0.09%) | 10,229,449 |
| 1 Sep 2020 | CNY | 10.94 | 11.02 | 10.79 | 10.9 | 10.9 | -0.02 (-0.18%) | 10,148,582 |
| 31 Aug 2020 | CNY | 10.9 | 11.13 | 10.87 | 10.92 | 10.92 | +0.06 (+0.55%) | 16,515,556 |
| 28 Aug 2020 | CNY | 10.66 | 10.87 | 10.6 | 10.86 | 10.86 | +0.17 (+1.59%) | 12,000,990 |
