| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 9.49 | 10.04 | 9.4 | 9.95 | 9.95 | +0.56 (+5.96%) | 9,196,343 |
| 9 Oct 2020 | CNY | 9.4 | 9.49 | 9.12 | 9.39 | 9.39 | +0.11 (+1.19%) | 5,631,188 |
| 30 Sep 2020 | CNY | 9.5 | 9.6 | 8.99 | 9.28 | 9.28 | -0.47 (-4.82%) | 12,225,422 |
| 29 Sep 2020 | CNY | 9.35 | 9.75 | 9.11 | 9.75 | 9.75 | +0.47 (+5.06%) | 7,379,929 |
| 28 Sep 2020 | CNY | 9.52 | 9.57 | 9 | 9.28 | 9.28 | -0.14 (-1.49%) | 5,999,099 |
| 25 Sep 2020 | CNY | 9.28 | 9.6 | 9.05 | 9.42 | 9.42 | +0.17 (+1.84%) | 4,793,162 |
| 24 Sep 2020 | CNY | 9.7 | 9.77 | 9.23 | 9.25 | 9.25 | -0.26 (-2.73%) | 5,437,155 |
| 23 Sep 2020 | CNY | 9.48 | 9.84 | 9.1 | 9.51 | 9.51 | +0.02 (+0.21%) | 11,731,780 |
| 22 Sep 2020 | CNY | 9.42 | 9.57 | 9.25 | 9.49 | 9.49 | +0.09 (+0.96%) | 7,095,288 |
| 21 Sep 2020 | CNY | 9.39 | 9.59 | 9.28 | 9.4 | 9.4 | +0.12 (+1.29%) | 4,747,191 |
| 18 Sep 2020 | CNY | 9.25 | 9.39 | 9.14 | 9.28 | 9.28 | +0.02 (+0.22%) | 5,899,544 |
| 17 Sep 2020 | CNY | 9.14 | 9.33 | 8.93 | 9.26 | 9.26 | +0.17 (+1.87%) | 6,516,066 |
| 16 Sep 2020 | CNY | 9.04 | 9.22 | 8.7 | 9.09 | 9.09 | 0.0 (0.0%) | 6,852,316 |
| 15 Sep 2020 | CNY | 8.54 | 9.13 | 8.47 | 9.09 | 9.09 | +0.49 (+5.70%) | 11,089,490 |
| 14 Sep 2020 | CNY | 8.08 | 8.65 | 8.03 | 8.6 | 8.6 | +0.57 (+7.10%) | 5,585,140 |
| 11 Sep 2020 | CNY | 8.03 | 8.03 | 7.81 | 8.03 | 8.03 | +0.1 (+1.26%) | 2,462,980 |
| 10 Sep 2020 | CNY | 8.19 | 8.31 | 7.89 | 7.93 | 7.93 | -0.2 (-2.46%) | 3,395,580 |
| 9 Sep 2020 | CNY | 8.22 | 8.4 | 8.11 | 8.13 | 8.13 | -0.21 (-2.52%) | 3,061,700 |
| 8 Sep 2020 | CNY | 8.32 | 8.45 | 8.14 | 8.34 | 8.34 | +0.12 (+1.46%) | 3,117,720 |
| 7 Sep 2020 | CNY | 8.37 | 8.62 | 8.17 | 8.22 | 8.22 | -0.18 (-2.14%) | 4,131,331 |
| 4 Sep 2020 | CNY | 8.19 | 8.49 | 8.13 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,312,400 |
| 3 Sep 2020 | CNY | 8.48 | 8.58 | 8.22 | 8.3 | 8.3 | -0.27 (-3.15%) | 4,463,100 |
| 2 Sep 2020 | CNY | 8.6 | 8.65 | 8.42 | 8.57 | 8.57 | -0.07 (-0.81%) | 3,118,724 |
| 1 Sep 2020 | CNY | 8.57 | 8.75 | 8.53 | 8.64 | 8.64 | +0.13 (+1.53%) | 2,318,876 |
| 31 Aug 2020 | CNY | 8.75 | 8.8 | 8.51 | 8.51 | 8.51 | -0.16 (-1.85%) | 2,470,157 |
| 28 Aug 2020 | CNY | 8.54 | 8.79 | 8.53 | 8.67 | 8.67 | +0.05 (+0.58%) | 2,609,289 |
| 27 Aug 2020 | CNY | 8.45 | 8.69 | 8.37 | 8.62 | 8.62 | +0.17 (+2.01%) | 2,913,480 |
| 26 Aug 2020 | CNY | 8.51 | 8.53 | 8.31 | 8.45 | 8.45 | -0.08 (-0.94%) | 3,845,590 |
| 25 Aug 2020 | CNY | 9 | 9.02 | 8.4 | 8.53 | 8.53 | -0.41 (-4.59%) | 9,153,919 |
| 24 Aug 2020 | CNY | 9.09 | 9.26 | 8.94 | 8.94 | 8.94 | -0.3 (-3.25%) | 3,752,040 |
