| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 8.06 | 8.12 | 7.86 | 8 | 8 | -0.04 (-0.50%) | 3,957,464 |
| 19 Oct 2020 | CNY | 8.06 | 8.22 | 7.96 | 8.04 | 8.04 | +0.04 (+0.50%) | 3,463,840 |
| 16 Oct 2020 | CNY | 8.3 | 8.33 | 7.93 | 8 | 8 | -0.29 (-3.50%) | 6,791,304 |
| 15 Oct 2020 | CNY | 8.21 | 8.65 | 8.09 | 8.29 | 8.29 | +0.09 (+1.10%) | 10,555,881 |
| 14 Oct 2020 | CNY | 8.4 | 8.4 | 8.07 | 8.2 | 8.2 | -0.12 (-1.44%) | 4,517,100 |
| 13 Oct 2020 | CNY | 8.5 | 8.53 | 8.32 | 8.32 | 8.32 | -0.22 (-2.58%) | 5,803,504 |
| 12 Oct 2020 | CNY | 8.3 | 8.56 | 8.25 | 8.54 | 8.54 | +0.19 (+2.28%) | 5,008,681 |
| 9 Oct 2020 | CNY | 8.43 | 8.48 | 8.23 | 8.35 | 8.35 | -0.07 (-0.83%) | 4,580,840 |
| 30 Sep 2020 | CNY | 8.27 | 8.45 | 8.2 | 8.42 | 8.42 | +0.13 (+1.57%) | 5,344,421 |
| 29 Sep 2020 | CNY | 7.98 | 8.44 | 7.98 | 8.29 | 8.29 | +0.31 (+3.88%) | 3,980,480 |
| 28 Sep 2020 | CNY | 7.92 | 8.04 | 7.8 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,252,867 |
| 25 Sep 2020 | CNY | 8 | 8.08 | 7.81 | 7.96 | 7.96 | -0.05 (-0.62%) | 1,991,240 |
| 24 Sep 2020 | CNY | 8.18 | 8.27 | 7.95 | 8.01 | 8.01 | -0.23 (-2.79%) | 2,550,760 |
| 23 Sep 2020 | CNY | 8.28 | 8.32 | 8.19 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,786,420 |
| 22 Sep 2020 | CNY | 8.4 | 8.42 | 8.14 | 8.3 | 8.3 | -0.12 (-1.43%) | 4,377,361 |
| 21 Sep 2020 | CNY | 8.23 | 8.49 | 8.16 | 8.42 | 8.42 | +0.22 (+2.68%) | 4,640,780 |
| 18 Sep 2020 | CNY | 8.14 | 8.26 | 8.08 | 8.2 | 8.2 | +0.09 (+1.11%) | 2,212,140 |
| 17 Sep 2020 | CNY | 8.16 | 8.22 | 8.01 | 8.11 | 8.11 | -0.07 (-0.86%) | 2,384,940 |
| 16 Sep 2020 | CNY | 8.36 | 8.39 | 8.08 | 8.18 | 8.18 | -0.18 (-2.15%) | 2,798,480 |
| 15 Sep 2020 | CNY | 8.42 | 8.5 | 8.24 | 8.36 | 8.36 | -0.12 (-1.42%) | 3,027,280 |
| 14 Sep 2020 | CNY | 8.27 | 8.57 | 8.23 | 8.48 | 8.48 | +0.29 (+3.54%) | 5,278,300 |
| 11 Sep 2020 | CNY | 8.21 | 8.23 | 7.95 | 8.19 | 8.19 | +0.06 (+0.74%) | 2,982,120 |
| 10 Sep 2020 | CNY | 8.31 | 8.36 | 7.99 | 8.13 | 8.13 | -0.14 (-1.69%) | 4,540,455 |
| 9 Sep 2020 | CNY | 8.2 | 8.42 | 8.16 | 8.27 | 8.27 | +0.02 (+0.24%) | 5,697,435 |
| 8 Sep 2020 | CNY | 7.94 | 8.31 | 7.88 | 8.25 | 8.25 | +0.33 (+4.17%) | 6,437,591 |
| 7 Sep 2020 | CNY | 8.09 | 8.09 | 7.85 | 7.92 | 7.92 | -0.14 (-1.74%) | 3,187,201 |
| 4 Sep 2020 | CNY | 8.02 | 8.12 | 7.93 | 8.06 | 8.06 | -0.03 (-0.37%) | 3,092,280 |
| 3 Sep 2020 | CNY | 7.99 | 8.21 | 7.93 | 8.09 | 8.09 | +0.14 (+1.76%) | 6,602,526 |
| 2 Sep 2020 | CNY | 8.02 | 8.03 | 7.85 | 7.95 | 7.95 | +0.03 (+0.38%) | 3,145,580 |
| 1 Sep 2020 | CNY | 7.79 | 8 | 7.75 | 7.92 | 7.92 | +0.12 (+1.54%) | 3,563,660 |
