| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 8.19 | 8.39 | 8.15 | 8.38 | 8.38 | +0.19 (+2.32%) | 1,401,160 |
| 9 Oct 2020 | CNY | 8.19 | 8.34 | 8.14 | 8.19 | 8.19 | +0.11 (+1.36%) | 1,277,240 |
| 30 Sep 2020 | CNY | 8.3 | 8.38 | 8.08 | 8.08 | 8.08 | -0.25 (-3.00%) | 1,651,560 |
| 29 Sep 2020 | CNY | 8.41 | 8.66 | 8.32 | 8.33 | 8.33 | -0.08 (-0.95%) | 1,000,091 |
| 28 Sep 2020 | CNY | 8.66 | 8.66 | 8.23 | 8.41 | 8.41 | -0.17 (-1.98%) | 2,301,568 |
| 25 Sep 2020 | CNY | 8.62 | 8.66 | 8.33 | 8.58 | 8.58 | +0.08 (+0.94%) | 2,431,880 |
| 24 Sep 2020 | CNY | 8.69 | 8.81 | 8.45 | 8.5 | 8.5 | -0.3 (-3.41%) | 2,703,020 |
| 23 Sep 2020 | CNY | 8.66 | 9 | 8.52 | 8.8 | 8.8 | +0.16 (+1.85%) | 2,948,280 |
| 22 Sep 2020 | CNY | 8.57 | 8.68 | 8.49 | 8.64 | 8.64 | +0.02 (+0.23%) | 1,999,220 |
| 21 Sep 2020 | CNY | 8.82 | 8.83 | 8.45 | 8.62 | 8.62 | -0.18 (-2.05%) | 3,273,435 |
| 18 Sep 2020 | CNY | 9.08 | 9.14 | 8.74 | 8.8 | 8.8 | -0.29 (-3.19%) | 4,939,560 |
| 17 Sep 2020 | CNY | 8.85 | 9.15 | 8.75 | 9.09 | 9.09 | +0.19 (+2.13%) | 4,496,600 |
| 16 Sep 2020 | CNY | 8.9 | 9 | 8.61 | 8.9 | 8.9 | -0.06 (-0.67%) | 4,252,066 |
| 15 Sep 2020 | CNY | 8.48 | 9.3 | 8.36 | 8.96 | 8.96 | +0.51 (+6.04%) | 10,158,057 |
| 14 Sep 2020 | CNY | 8.32 | 8.47 | 8.28 | 8.45 | 8.45 | +0.17 (+2.05%) | 1,457,526 |
| 11 Sep 2020 | CNY | 8.19 | 8.3 | 8.05 | 8.28 | 8.28 | +0.05 (+0.61%) | 1,191,460 |
| 10 Sep 2020 | CNY | 8.45 | 8.46 | 8.18 | 8.23 | 8.23 | -0.16 (-1.91%) | 1,858,320 |
| 9 Sep 2020 | CNY | 8.27 | 8.5 | 8.22 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,976,040 |
| 8 Sep 2020 | CNY | 8.28 | 8.42 | 8.22 | 8.31 | 8.31 | +0.03 (+0.36%) | 1,476,560 |
| 7 Sep 2020 | CNY | 8.33 | 8.65 | 8.28 | 8.28 | 8.28 | +0.09 (+1.10%) | 4,947,780 |
| 4 Sep 2020 | CNY | 8.08 | 8.23 | 7.91 | 8.19 | 8.19 | +0.12 (+1.49%) | 1,889,160 |
| 3 Sep 2020 | CNY | 8.04 | 8.1 | 8 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,471,480 |
| 2 Sep 2020 | CNY | 8.11 | 8.11 | 7.96 | 8.03 | 8.03 | -0.08 (-0.99%) | 1,669,940 |
| 1 Sep 2020 | CNY | 8.02 | 8.14 | 7.98 | 8.11 | 8.11 | +0.1 (+1.25%) | 1,649,960 |
| 31 Aug 2020 | CNY | 8.13 | 8.13 | 7.99 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,394,660 |
| 28 Aug 2020 | CNY | 8.03 | 8.16 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,601,420 |
| 27 Aug 2020 | CNY | 8.01 | 8.18 | 7.98 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,650,940 |
| 26 Aug 2020 | CNY | 8.04 | 8.13 | 7.96 | 8.01 | 8.01 | -0.03 (-0.37%) | 1,389,512 |
| 25 Aug 2020 | CNY | 8.1 | 8.16 | 7.99 | 8.04 | 8.04 | -0.08 (-0.99%) | 1,850,360 |
| 24 Aug 2020 | CNY | 8.1 | 8.13 | 7.89 | 8.12 | 8.12 | +0.02 (+0.25%) | 2,802,860 |
