| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 8.13 | 8.27 | 8.12 | 8.2 | 8.2 | +0.14 (+1.74%) | 2,664,200 |
| 30 Sep 2020 | CNY | 8.1 | 8.12 | 7.91 | 8.06 | 8.06 | 0.0 (0.0%) | 2,855,741 |
| 29 Sep 2020 | CNY | 7.97 | 8.13 | 7.89 | 8.06 | 8.06 | +0.13 (+1.64%) | 3,077,864 |
| 28 Sep 2020 | CNY | 8.2 | 8.22 | 7.85 | 7.93 | 7.93 | -0.3 (-3.65%) | 4,255,799 |
| 25 Sep 2020 | CNY | 8.28 | 8.31 | 8.14 | 8.23 | 8.23 | -0.03 (-0.36%) | 3,059,282 |
| 24 Sep 2020 | CNY | 8.39 | 8.4 | 8.21 | 8.26 | 8.26 | -0.14 (-1.67%) | 3,361,900 |
| 23 Sep 2020 | CNY | 8.42 | 8.47 | 8.34 | 8.4 | 8.4 | +0.03 (+0.36%) | 1,936,900 |
| 22 Sep 2020 | CNY | 8.43 | 8.57 | 8.35 | 8.37 | 8.37 | -0.19 (-2.22%) | 3,032,149 |
| 21 Sep 2020 | CNY | 8.54 | 8.63 | 8.45 | 8.56 | 8.56 | +0.06 (+0.71%) | 2,834,200 |
| 18 Sep 2020 | CNY | 8.36 | 8.51 | 8.34 | 8.5 | 8.5 | +0.14 (+1.67%) | 3,268,401 |
| 17 Sep 2020 | CNY | 8.39 | 8.47 | 8.3 | 8.36 | 8.36 | -0.03 (-0.36%) | 2,779,658 |
| 16 Sep 2020 | CNY | 8.37 | 8.44 | 8.3 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,666,802 |
| 15 Sep 2020 | CNY | 8.39 | 8.47 | 8.24 | 8.35 | 8.35 | +0.04 (+0.48%) | 4,641,749 |
| 14 Sep 2020 | CNY | 8.26 | 8.43 | 8.26 | 8.31 | 8.31 | +0.03 (+0.36%) | 3,408,201 |
| 11 Sep 2020 | CNY | 8.25 | 8.34 | 8.1 | 8.28 | 8.28 | -0.02 (-0.24%) | 3,517,840 |
| 10 Sep 2020 | CNY | 8.8 | 8.8 | 8.25 | 8.3 | 8.3 | -0.43 (-4.93%) | 6,116,634 |
| 9 Sep 2020 | CNY | 8.82 | 8.89 | 8.68 | 8.73 | 8.73 | -0.19 (-2.13%) | 4,655,500 |
| 8 Sep 2020 | CNY | 8.77 | 8.95 | 8.72 | 8.92 | 8.92 | +0.12 (+1.36%) | 3,428,900 |
| 7 Sep 2020 | CNY | 8.8 | 8.98 | 8.7 | 8.8 | 8.8 | -0.06 (-0.68%) | 4,137,100 |
| 4 Sep 2020 | CNY | 8.65 | 8.9 | 8.57 | 8.86 | 8.86 | +0.04 (+0.45%) | 4,270,900 |
| 3 Sep 2020 | CNY | 8.94 | 8.95 | 8.78 | 8.82 | 8.82 | -0.11 (-1.23%) | 4,663,999 |
| 2 Sep 2020 | CNY | 8.96 | 9 | 8.8 | 8.93 | 8.93 | -0.03 (-0.33%) | 4,827,750 |
| 1 Sep 2020 | CNY | 8.98 | 8.98 | 8.83 | 8.96 | 8.96 | 0.0 (0.0%) | 3,843,115 |
| 31 Aug 2020 | CNY | 8.98 | 9.16 | 8.96 | 8.96 | 8.96 | -0.02 (-0.22%) | 5,969,649 |
| 28 Aug 2020 | CNY | 9.18 | 9.21 | 8.75 | 8.98 | 8.98 | -0.25 (-2.71%) | 8,744,549 |
| 27 Aug 2020 | CNY | 9.16 | 9.25 | 9.08 | 9.23 | 9.23 | +0.07 (+0.76%) | 3,357,500 |
| 26 Aug 2020 | CNY | 9.45 | 9.48 | 9.09 | 9.16 | 9.16 | -0.29 (-3.07%) | 5,853,454 |
| 25 Aug 2020 | CNY | 9.52 | 9.61 | 9.4 | 9.45 | 9.45 | -0.08 (-0.84%) | 5,267,000 |
| 24 Aug 2020 | CNY | 9.61 | 9.64 | 9.4 | 9.53 | 9.53 | -0.05 (-0.52%) | 4,675,602 |
| 21 Aug 2020 | CNY | 9.36 | 9.74 | 9.33 | 9.58 | 9.58 | +0.26 (+2.79%) | 7,421,015 |
