| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 7.63 | 7.67 | 7.16 | 7.53 | 7.53 | -0.09 (-1.18%) | 6,281,122 |
| 9 Oct 2020 | CNY | 7.75 | 7.84 | 7.61 | 7.62 | 7.62 | -0.12 (-1.55%) | 1,954,705 |
| 30 Sep 2020 | CNY | 7.64 | 7.9 | 7.58 | 7.74 | 7.74 | +0.08 (+1.04%) | 1,077,293 |
| 29 Sep 2020 | CNY | 7.75 | 7.75 | 7.49 | 7.66 | 7.66 | -0.09 (-1.16%) | 1,928,200 |
| 28 Sep 2020 | CNY | 7.8 | 7.86 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 4,297,365 |
| 25 Sep 2020 | CNY | 7.7 | 7.91 | 7.5 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,167,254 |
| 24 Sep 2020 | CNY | 7.92 | 7.95 | 7.68 | 7.7 | 7.7 | -0.33 (-4.11%) | 2,274,000 |
| 23 Sep 2020 | CNY | 7.99 | 8.07 | 7.66 | 8.03 | 8.03 | +0.03 (+0.38%) | 8,633,869 |
| 22 Sep 2020 | CNY | 8.06 | 8.15 | 7.91 | 8 | 8 | -0.14 (-1.72%) | 2,167,080 |
| 21 Sep 2020 | CNY | 8.2 | 8.32 | 8.06 | 8.14 | 8.14 | -0.04 (-0.49%) | 1,385,070 |
| 18 Sep 2020 | CNY | 8.22 | 8.29 | 8.12 | 8.18 | 8.18 | -0.06 (-0.73%) | 1,394,300 |
| 17 Sep 2020 | CNY | 8.09 | 8.36 | 7.94 | 8.24 | 8.24 | +0.01 (+0.12%) | 3,108,624 |
| 16 Sep 2020 | CNY | 8.25 | 8.48 | 8.08 | 8.23 | 8.23 | -0.08 (-0.96%) | 2,349,659 |
| 15 Sep 2020 | CNY | 8.26 | 8.39 | 7.65 | 8.31 | 8.31 | +0.01 (+0.12%) | 6,303,320 |
| 14 Sep 2020 | CNY | 8.98 | 9.08 | 8.19 | 8.3 | 8.3 | -0.8 (-8.79%) | 12,512,548 |
| 11 Sep 2020 | CNY | 8.53 | 9.16 | 8.25 | 9.1 | 9.1 | +0.55 (+6.43%) | 11,302,673 |
| 10 Sep 2020 | CNY | 8.85 | 8.85 | 8.5 | 8.55 | 8.55 | -0.23 (-2.62%) | 4,417,401 |
| 9 Sep 2020 | CNY | 8.98 | 8.98 | 8.55 | 8.78 | 8.78 | -0.31 (-3.41%) | 5,713,740 |
| 8 Sep 2020 | CNY | 8.3 | 9.18 | 8.18 | 9.09 | 9.09 | +0.73 (+8.73%) | 8,014,654 |
| 7 Sep 2020 | CNY | 8.62 | 8.66 | 8.13 | 8.36 | 8.36 | -0.26 (-3.02%) | 7,052,022 |
| 4 Sep 2020 | CNY | 8.74 | 8.75 | 8.53 | 8.62 | 8.62 | -0.2 (-2.27%) | 3,046,005 |
| 3 Sep 2020 | CNY | 8.64 | 8.9 | 8.62 | 8.82 | 8.82 | +0.19 (+2.20%) | 6,437,485 |
| 2 Sep 2020 | CNY | 8.28 | 8.88 | 8.13 | 8.63 | 8.63 | +0.38 (+4.61%) | 5,992,400 |
| 1 Sep 2020 | CNY | 8.3 | 8.44 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 3,302,872 |
| 31 Aug 2020 | CNY | 8.03 | 8.38 | 7.91 | 8.35 | 8.35 | +0.34 (+4.24%) | 7,628,765 |
| 28 Aug 2020 | CNY | 7.86 | 8.08 | 7.7 | 8.01 | 8.01 | +0.11 (+1.39%) | 6,323,286 |
| 27 Aug 2020 | CNY | 7.54 | 7.92 | 7.41 | 7.9 | 7.9 | +0.35 (+4.64%) | 5,847,021 |
| 26 Aug 2020 | CNY | 7.58 | 7.7 | 7.53 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,912,330 |
| 25 Aug 2020 | CNY | 7.45 | 7.66 | 7.42 | 7.6 | 7.6 | +0.15 (+2.01%) | 3,005,321 |
| 24 Aug 2020 | CNY | 7.43 | 7.57 | 7.4 | 7.45 | 7.45 | -0.03 (-0.40%) | 2,630,029 |
