| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.15 | 8.33 | 8.11 | 8.21 | 8.21 | +0.05 (+0.61%) | 3,543,998 |
| 20 Aug 2020 | CNY | 8.12 | 8.31 | 7.82 | 8.16 | 8.16 | 0.0 (0.0%) | 8,017,100 |
| 19 Aug 2020 | CNY | 8.54 | 8.54 | 8.08 | 8.16 | 8.16 | -0.35 (-4.11%) | 14,774,242 |
| 18 Aug 2020 | CNY | 8.6 | 8.7 | 8.44 | 8.51 | 8.51 | -0.14 (-1.62%) | 7,177,100 |
| 17 Aug 2020 | CNY | 8.68 | 8.74 | 8.4 | 8.65 | 8.65 | +0.05 (+0.58%) | 8,115,595 |
| 14 Aug 2020 | CNY | 8.45 | 8.84 | 8.16 | 8.6 | 8.6 | +0.15 (+1.78%) | 7,618,000 |
| 13 Aug 2020 | CNY | 8.65 | 8.7 | 8.43 | 8.45 | 8.45 | -0.13 (-1.52%) | 4,041,401 |
| 12 Aug 2020 | CNY | 8.62 | 8.68 | 8.42 | 8.58 | 8.58 | -0.03 (-0.35%) | 5,282,408 |
| 11 Aug 2020 | CNY | 8.71 | 8.96 | 8.5 | 8.61 | 8.61 | -0.09 (-1.03%) | 9,390,811 |
| 10 Aug 2020 | CNY | 8.55 | 8.77 | 8.42 | 8.7 | 8.7 | +0.29 (+3.45%) | 9,120,930 |
| 7 Aug 2020 | CNY | 8 | 8.41 | 7.98 | 8.41 | 8.41 | +0.4 (+4.99%) | 11,958,256 |
| 6 Aug 2020 | CNY | 8 | 8.13 | 7.97 | 8.01 | 8.01 | -0.06 (-0.74%) | 4,612,884 |
| 5 Aug 2020 | CNY | 7.97 | 8.1 | 7.71 | 8.07 | 8.07 | +0.08 (+1.00%) | 7,806,593 |
| 4 Aug 2020 | CNY | 8.25 | 8.27 | 7.84 | 7.99 | 7.99 | -0.26 (-3.15%) | 13,006,500 |
| 3 Aug 2020 | CNY | 8.23 | 8.55 | 8.22 | 8.25 | 8.25 | -0.01 (-0.12%) | 9,400,768 |
| 31 Jul 2020 | CNY | 8.17 | 8.47 | 8.1 | 8.26 | 8.26 | +0.05 (+0.61%) | 12,035,117 |
| 30 Jul 2020 | CNY | 7.83 | 8.21 | 7.83 | 8.21 | 8.21 | +0.39 (+4.99%) | 13,729,642 |
| 29 Jul 2020 | CNY | 7.63 | 7.93 | 7.51 | 7.82 | 7.82 | +0.15 (+1.96%) | 8,254,487 |
| 28 Jul 2020 | CNY | 7.7 | 7.98 | 7.49 | 7.67 | 7.67 | +0.07 (+0.92%) | 14,131,826 |
| 27 Jul 2020 | CNY | 7.47 | 7.6 | 7.47 | 7.6 | 7.6 | +0.34 (+4.68%) | 7,519,627 |
| 24 Jul 2020 | CNY | 7.4 | 7.47 | 7.2 | 7.26 | 7.26 | -0.13 (-1.76%) | 13,217,491 |
| 23 Jul 2020 | CNY | 7.08 | 7.39 | 7.04 | 7.39 | 7.39 | +0.35 (+4.97%) | 24,633,808 |
| 22 Jul 2020 | CNY | 6.7 | 7.04 | 6.7 | 7.04 | 7.04 | +0.35 (+5.23%) | 12,774,915 |
| 21 Jul 2020 | CNY | 6.6 | 6.7 | 6.54 | 6.69 | 6.69 | +0.11 (+1.67%) | 6,279,876 |
| 20 Jul 2020 | CNY | 6.46 | 6.68 | 6.46 | 6.58 | 6.58 | +0.1 (+1.54%) | 6,177,002 |
| 17 Jul 2020 | CNY | 6.46 | 6.65 | 6.4 | 6.48 | 6.48 | +0.05 (+0.78%) | 6,271,131 |
| 16 Jul 2020 | CNY | 6.51 | 6.73 | 6.42 | 6.43 | 6.43 | -0.13 (-1.98%) | 8,294,775 |
| 15 Jul 2020 | CNY | 6.78 | 6.93 | 6.56 | 6.56 | 6.56 | -0.21 (-3.10%) | 10,645,351 |
| 14 Jul 2020 | CNY | 6.79 | 7.08 | 6.57 | 6.77 | 6.77 | -0.02 (-0.29%) | 15,239,815 |
| 13 Jul 2020 | CNY | 6.57 | 6.8 | 6.43 | 6.79 | 6.79 | +0.31 (+4.78%) | 14,415,821 |
