| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 7.96 | 8.09 | 7.82 | 8.08 | 8.08 | +0.07 (+0.87%) | 6,259,742 |
| 19 Oct 2020 | CNY | 8.25 | 8.25 | 7.92 | 8.01 | 8.01 | -0.24 (-2.91%) | 6,606,020 |
| 16 Oct 2020 | CNY | 8.19 | 8.34 | 8.01 | 8.25 | 8.25 | +0.05 (+0.61%) | 7,119,016 |
| 15 Oct 2020 | CNY | 8.2 | 8.63 | 8.13 | 8.2 | 8.2 | +0.1 (+1.23%) | 12,260,444 |
| 14 Oct 2020 | CNY | 8.39 | 8.39 | 8.1 | 8.1 | 8.1 | -0.24 (-2.88%) | 10,575,220 |
| 13 Oct 2020 | CNY | 8.45 | 8.75 | 8.17 | 8.34 | 8.34 | 0.0 (0.0%) | 18,280,576 |
| 12 Oct 2020 | CNY | 7.76 | 8.34 | 7.76 | 8.34 | 8.34 | +0.76 (+10.03%) | 6,158,783 |
| 9 Oct 2020 | CNY | 7.54 | 7.65 | 7.54 | 7.58 | 7.58 | +0.07 (+0.93%) | 3,407,150 |
| 30 Sep 2020 | CNY | 7.44 | 7.54 | 7.39 | 7.51 | 7.51 | +0.1 (+1.35%) | 3,089,579 |
| 29 Sep 2020 | CNY | 7.35 | 7.45 | 7.35 | 7.41 | 7.41 | +0.03 (+0.41%) | 2,905,850 |
| 28 Sep 2020 | CNY | 7.38 | 7.53 | 7.33 | 7.38 | 7.38 | +0.07 (+0.96%) | 3,681,363 |
| 25 Sep 2020 | CNY | 7.3 | 7.47 | 7.23 | 7.31 | 7.31 | +0.08 (+1.11%) | 4,968,726 |
| 24 Sep 2020 | CNY | 7.59 | 7.65 | 7.18 | 7.23 | 7.23 | -0.32 (-4.24%) | 6,913,411 |
| 23 Sep 2020 | CNY | 7.51 | 7.58 | 7.47 | 7.55 | 7.55 | +0.04 (+0.53%) | 2,571,842 |
| 22 Sep 2020 | CNY | 7.69 | 7.69 | 7.48 | 7.51 | 7.51 | -0.23 (-2.97%) | 5,089,050 |
| 21 Sep 2020 | CNY | 7.89 | 7.92 | 7.72 | 7.74 | 7.74 | -0.1 (-1.28%) | 4,205,600 |
| 18 Sep 2020 | CNY | 7.82 | 7.93 | 7.62 | 7.84 | 7.84 | 0.0 (0.0%) | 7,358,851 |
| 17 Sep 2020 | CNY | 8.05 | 8.05 | 7.82 | 7.84 | 7.84 | -0.21 (-2.61%) | 7,259,600 |
| 16 Sep 2020 | CNY | 7.95 | 8.12 | 7.8 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,394,882 |
| 15 Sep 2020 | CNY | 8.1 | 8.1 | 7.85 | 8 | 8 | -0.12 (-1.48%) | 9,345,863 |
| 14 Sep 2020 | CNY | 8.14 | 8.18 | 7.91 | 8.12 | 8.12 | -0.01 (-0.12%) | 12,704,476 |
| 11 Sep 2020 | CNY | 7.79 | 8.25 | 7.69 | 8.13 | 8.13 | +0.28 (+3.57%) | 20,024,709 |
| 10 Sep 2020 | CNY | 7.75 | 7.92 | 7.56 | 7.85 | 7.85 | +0.22 (+2.88%) | 12,978,324 |
| 9 Sep 2020 | CNY | 7.48 | 7.89 | 7.47 | 7.63 | 7.63 | +0.02 (+0.26%) | 9,967,154 |
| 8 Sep 2020 | CNY | 7.49 | 7.64 | 7.38 | 7.61 | 7.61 | +0.13 (+1.74%) | 6,091,951 |
| 7 Sep 2020 | CNY | 7.44 | 7.68 | 7.44 | 7.48 | 7.48 | -0.03 (-0.40%) | 6,096,012 |
| 4 Sep 2020 | CNY | 7.4 | 7.54 | 7.31 | 7.51 | 7.51 | -0.04 (-0.53%) | 4,904,589 |
| 3 Sep 2020 | CNY | 7.66 | 7.66 | 7.53 | 7.55 | 7.55 | -0.16 (-2.08%) | 6,133,692 |
| 2 Sep 2020 | CNY | 7.77 | 7.9 | 7.58 | 7.71 | 7.71 | -0.06 (-0.77%) | 10,480,757 |
| 1 Sep 2020 | CNY | 7.55 | 7.81 | 7.45 | 7.77 | 7.77 | +0.31 (+4.16%) | 13,736,797 |
