| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2020 | CNY | 8.11 | 8.19 | 8.07 | 8.17 | 8.17 | -0.01 (-0.12%) | 22,176,719 |
| 12 Oct 2020 | CNY | 7.83 | 8.2 | 7.77 | 8.18 | 8.18 | +0.36 (+4.60%) | 47,640,760 |
| 9 Oct 2020 | CNY | 7.87 | 7.98 | 7.8 | 7.82 | 7.82 | +0.01 (+0.13%) | 24,997,803 |
| 30 Sep 2020 | CNY | 8 | 8.08 | 7.72 | 7.81 | 7.81 | -0.21 (-2.62%) | 40,080,019 |
| 29 Sep 2020 | CNY | 8.24 | 8.24 | 8 | 8.02 | 8.02 | -0.18 (-2.20%) | 24,361,991 |
| 28 Sep 2020 | CNY | 8.08 | 8.23 | 8.03 | 8.2 | 8.2 | +0.16 (+1.99%) | 26,206,006 |
| 25 Sep 2020 | CNY | 7.99 | 8.08 | 7.99 | 8.04 | 8.04 | +0.04 (+0.50%) | 15,328,787 |
| 24 Sep 2020 | CNY | 8.18 | 8.21 | 8 | 8 | 8 | -0.22 (-2.68%) | 30,470,886 |
| 23 Sep 2020 | CNY | 8.24 | 8.28 | 8.17 | 8.22 | 8.22 | 0.0 (0.0%) | 20,629,979 |
| 22 Sep 2020 | CNY | 8.23 | 8.41 | 8.17 | 8.22 | 8.22 | -0.07 (-0.84%) | 25,777,174 |
| 21 Sep 2020 | CNY | 8.66 | 8.69 | 8.25 | 8.29 | 8.29 | -0.41 (-4.71%) | 58,238,816 |
| 18 Sep 2020 | CNY | 8.34 | 8.7 | 8.34 | 8.7 | 8.7 | +0.34 (+4.07%) | 56,671,976 |
| 17 Sep 2020 | CNY | 8.31 | 8.49 | 8.23 | 8.36 | 8.36 | +0.09 (+1.09%) | 36,176,708 |
| 16 Sep 2020 | CNY | 8.33 | 8.4 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 21,121,210 |
| 15 Sep 2020 | CNY | 8.09 | 8.38 | 8.05 | 8.33 | 8.33 | +0.2 (+2.46%) | 33,021,972 |
| 14 Sep 2020 | CNY | 8.13 | 8.18 | 8 | 8.13 | 8.13 | -0.01 (-0.12%) | 27,590,568 |
| 11 Sep 2020 | CNY | 8.11 | 8.25 | 8.03 | 8.14 | 8.14 | +0.02 (+0.25%) | 21,241,112 |
| 10 Sep 2020 | CNY | 8.29 | 8.34 | 8.12 | 8.12 | 8.12 | -0.14 (-1.69%) | 40,218,785 |
| 9 Sep 2020 | CNY | 8.2 | 8.33 | 8.2 | 8.26 | 8.26 | 0.0 (0.0%) | 39,188,162 |
| 8 Sep 2020 | CNY | 8 | 8.32 | 7.96 | 8.26 | 8.26 | +0.27 (+3.38%) | 51,177,273 |
| 7 Sep 2020 | CNY | 8.16 | 8.25 | 7.92 | 7.99 | 7.99 | -0.19 (-2.32%) | 48,829,719 |
| 4 Sep 2020 | CNY | 8.3 | 8.43 | 8.1 | 8.18 | 8.18 | -0.25 (-2.97%) | 31,014,524 |
| 3 Sep 2020 | CNY | 8.35 | 8.47 | 8.28 | 8.43 | 8.43 | +0.03 (+0.36%) | 22,097,313 |
| 2 Sep 2020 | CNY | 8.58 | 8.62 | 8.25 | 8.4 | 8.4 | -0.22 (-2.55%) | 31,510,678 |
| 1 Sep 2020 | CNY | 8.43 | 8.72 | 8.37 | 8.62 | 8.62 | +0.1 (+1.17%) | 38,112,234 |
| 31 Aug 2020 | CNY | 8.45 | 8.76 | 8.41 | 8.52 | 8.52 | 0.0 (0.0%) | 48,819,714 |
| 28 Aug 2020 | CNY | 8.12 | 8.56 | 8.11 | 8.52 | 8.52 | +0.34 (+4.16%) | 45,823,307 |
| 27 Aug 2020 | CNY | 7.98 | 8.24 | 7.9 | 8.18 | 8.18 | +0.2 (+2.51%) | 39,965,951 |
| 26 Aug 2020 | CNY | 7.91 | 8.09 | 7.8 | 7.98 | 7.98 | +0.03 (+0.38%) | 46,597,459 |
| 25 Aug 2020 | CNY | 8.05 | 8.14 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 30,547,891 |
