| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 10.29 | 10.44 | 10.25 | 10.4 | 10.4 | +0.09 (+0.87%) | 5,532,615 |
| 19 Oct 2020 | CNY | 10.5 | 10.65 | 10.3 | 10.31 | 10.31 | -0.15 (-1.43%) | 7,319,624 |
| 16 Oct 2020 | CNY | 10.44 | 10.58 | 10.27 | 10.46 | 10.46 | -0.02 (-0.19%) | 7,186,600 |
| 15 Oct 2020 | CNY | 10.64 | 10.75 | 10.43 | 10.48 | 10.48 | -0.16 (-1.50%) | 9,795,147 |
| 14 Oct 2020 | CNY | 10.75 | 10.77 | 10.52 | 10.64 | 10.64 | -0.12 (-1.12%) | 9,704,100 |
| 13 Oct 2020 | CNY | 10.78 | 10.84 | 10.6 | 10.76 | 10.76 | -0.1 (-0.92%) | 13,196,700 |
| 12 Oct 2020 | CNY | 10.82 | 10.92 | 10.65 | 10.86 | 10.86 | +0.14 (+1.31%) | 21,554,900 |
| 9 Oct 2020 | CNY | 10.58 | 10.78 | 10.38 | 10.72 | 10.72 | +0.59 (+5.82%) | 22,001,200 |
| 30 Sep 2020 | CNY | 9.83 | 10.28 | 9.8 | 10.13 | 10.13 | +0.29 (+2.95%) | 10,287,213 |
| 29 Sep 2020 | CNY | 9.96 | 9.96 | 9.74 | 9.84 | 9.84 | -0.01 (-0.10%) | 4,142,563 |
| 28 Sep 2020 | CNY | 9.75 | 9.99 | 9.65 | 9.85 | 9.85 | +0.08 (+0.82%) | 5,001,763 |
| 25 Sep 2020 | CNY | 9.93 | 10.01 | 9.63 | 9.77 | 9.77 | -0.19 (-1.91%) | 6,944,763 |
| 24 Sep 2020 | CNY | 10.28 | 10.4 | 9.92 | 9.96 | 9.96 | -0.43 (-4.14%) | 12,113,828 |
| 23 Sep 2020 | CNY | 9.92 | 10.49 | 9.92 | 10.39 | 10.39 | +0.41 (+4.11%) | 15,259,537 |
| 22 Sep 2020 | CNY | 10.11 | 10.11 | 9.84 | 9.98 | 9.98 | -0.22 (-2.16%) | 7,320,828 |
| 21 Sep 2020 | CNY | 10.19 | 10.35 | 10.1 | 10.2 | 10.2 | +0.01 (+0.10%) | 7,782,108 |
| 18 Sep 2020 | CNY | 10.08 | 10.2 | 9.98 | 10.19 | 10.19 | +0.15 (+1.49%) | 8,866,000 |
| 17 Sep 2020 | CNY | 10.03 | 10.17 | 9.89 | 10.04 | 10.04 | +0.03 (+0.30%) | 6,825,930 |
| 16 Sep 2020 | CNY | 10.06 | 10.2 | 9.9 | 10.01 | 10.01 | -0.03 (-0.30%) | 5,980,630 |
| 15 Sep 2020 | CNY | 10.18 | 10.18 | 9.96 | 10.04 | 10.04 | -0.14 (-1.38%) | 6,430,705 |
| 14 Sep 2020 | CNY | 9.99 | 10.23 | 9.92 | 10.18 | 10.18 | +0.31 (+3.14%) | 11,052,267 |
| 11 Sep 2020 | CNY | 9.37 | 9.89 | 9.34 | 9.87 | 9.87 | +0.4 (+4.22%) | 9,149,030 |
| 10 Sep 2020 | CNY | 10 | 10.09 | 9.43 | 9.47 | 9.47 | -0.43 (-4.34%) | 11,086,708 |
| 9 Sep 2020 | CNY | 10.34 | 10.35 | 9.9 | 9.9 | 9.9 | -0.58 (-5.53%) | 14,876,115 |
| 8 Sep 2020 | CNY | 10.38 | 10.54 | 10.22 | 10.48 | 10.48 | +0.1 (+0.96%) | 9,390,650 |
| 7 Sep 2020 | CNY | 10.62 | 10.62 | 10.32 | 10.38 | 10.38 | -0.24 (-2.26%) | 10,593,771 |
| 4 Sep 2020 | CNY | 10.26 | 10.77 | 10.2 | 10.62 | 10.62 | +0.17 (+1.63%) | 10,065,608 |
| 3 Sep 2020 | CNY | 10.82 | 10.84 | 10.39 | 10.45 | 10.45 | -0.35 (-3.24%) | 12,222,077 |
| 2 Sep 2020 | CNY | 10.88 | 10.94 | 10.64 | 10.8 | 10.8 | -0.14 (-1.28%) | 13,797,216 |
| 1 Sep 2020 | CNY | 11.07 | 11.1 | 10.81 | 10.94 | 10.94 | -0.13 (-1.17%) | 11,611,700 |
