| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 7.79 | 7.83 | 7.75 | 7.81 | 7.81 | +0.04 (+0.51%) | 2,372,900 |
| 20 Aug 2020 | CNY | 8 | 8.04 | 7.74 | 7.77 | 7.77 | -0.29 (-3.60%) | 5,020,700 |
| 19 Aug 2020 | CNY | 7.94 | 8.15 | 7.89 | 8.06 | 8.06 | +0.08 (+1.00%) | 6,223,391 |
| 18 Aug 2020 | CNY | 7.91 | 8.04 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,673,241 |
| 17 Aug 2020 | CNY | 7.86 | 7.99 | 7.8 | 7.94 | 7.94 | +0.14 (+1.79%) | 3,999,200 |
| 14 Aug 2020 | CNY | 7.85 | 7.85 | 7.67 | 7.8 | 7.8 | -0.06 (-0.76%) | 2,503,900 |
| 13 Aug 2020 | CNY | 7.72 | 7.94 | 7.71 | 7.86 | 7.86 | +0.14 (+1.81%) | 3,285,917 |
| 12 Aug 2020 | CNY | 7.67 | 7.78 | 7.53 | 7.72 | 7.72 | -0.01 (-0.13%) | 2,849,438 |
| 11 Aug 2020 | CNY | 7.97 | 7.97 | 7.72 | 7.73 | 7.73 | -0.18 (-2.28%) | 2,666,711 |
| 10 Aug 2020 | CNY | 7.83 | 7.95 | 7.78 | 7.91 | 7.91 | +0.07 (+0.89%) | 2,713,900 |
| 7 Aug 2020 | CNY | 7.95 | 7.96 | 7.69 | 7.84 | 7.84 | -0.11 (-1.38%) | 3,684,400 |
| 6 Aug 2020 | CNY | 8.05 | 8.12 | 7.91 | 7.95 | 7.95 | -0.12 (-1.49%) | 3,570,358 |
| 5 Aug 2020 | CNY | 8.01 | 8.09 | 7.9 | 8.07 | 8.07 | +0.05 (+0.62%) | 4,287,118 |
| 4 Aug 2020 | CNY | 8.1 | 8.16 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 4,401,000 |
| 3 Aug 2020 | CNY | 8 | 8.12 | 7.97 | 8.08 | 8.08 | +0.13 (+1.64%) | 5,911,502 |
| 31 Jul 2020 | CNY | 7.83 | 8.03 | 7.75 | 7.95 | 7.95 | +0.02 (+0.25%) | 6,424,488 |
| 30 Jul 2020 | CNY | 7.89 | 8.23 | 7.89 | 7.93 | 7.93 | +0.08 (+1.02%) | 9,321,223 |
| 29 Jul 2020 | CNY | 7.55 | 7.89 | 7.55 | 7.85 | 7.85 | +0.2 (+2.61%) | 5,530,240 |
| 28 Jul 2020 | CNY | 7.49 | 7.69 | 7.45 | 7.65 | 7.65 | +0.18 (+2.41%) | 4,378,201 |
| 27 Jul 2020 | CNY | 7.45 | 7.62 | 7.43 | 7.47 | 7.47 | +0.06 (+0.81%) | 3,154,605 |
| 24 Jul 2020 | CNY | 7.72 | 7.83 | 7.39 | 7.41 | 7.41 | -0.3 (-3.89%) | 5,977,201 |
| 23 Jul 2020 | CNY | 7.7 | 7.8 | 7.55 | 7.71 | 7.71 | -0.06 (-0.77%) | 4,367,840 |
| 22 Jul 2020 | CNY | 7.75 | 7.94 | 7.68 | 7.77 | 7.77 | +0.04 (+0.52%) | 5,409,809 |
| 21 Jul 2020 | CNY | 7.84 | 7.94 | 7.67 | 7.73 | 7.73 | -0.11 (-1.40%) | 5,587,109 |
| 20 Jul 2020 | CNY | 7.59 | 7.84 | 7.59 | 7.84 | 7.84 | +0.27 (+3.57%) | 6,533,495 |
| 17 Jul 2020 | CNY | 7.55 | 7.77 | 7.48 | 7.57 | 7.57 | -0.34 (-4.30%) | 9,596,100 |
| 16 Jul 2020 | CNY | 8.94 | 8.95 | 7.91 | 7.91 | 7.91 | -0.88 (-10.01%) | 21,655,209 |
| 15 Jul 2020 | CNY | 8.3 | 8.79 | 8.3 | 8.79 | 8.79 | +0.81 (+10.15%) | 9,876,096 |
| 14 Jul 2020 | CNY | 8.2 | 8.24 | 7.9 | 7.98 | 7.98 | -0.42 (-5%) | 13,061,955 |
| 13 Jul 2020 | CNY | 8.21 | 8.68 | 8.03 | 8.4 | 8.4 | +0.41 (+5.13%) | 12,662,610 |
