| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 7.46 | 7.85 | 7.24 | 7.32 | 7.32 | -0.15 (-2.01%) | 26,040,152 |
| 28 Aug 2020 | CNY | 7.55 | 7.63 | 7.27 | 7.47 | 7.47 | -0.1 (-1.32%) | 16,608,322 |
| 27 Aug 2020 | CNY | 7.93 | 8.1 | 7.35 | 7.57 | 7.57 | -0.31 (-3.93%) | 27,625,719 |
| 26 Aug 2020 | CNY | 8.38 | 8.57 | 7.88 | 7.88 | 7.88 | -0.86 (-9.84%) | 32,626,510 |
| 25 Aug 2020 | CNY | 8.5 | 9.25 | 8.1 | 8.74 | 8.74 | +0.08 (+0.92%) | 47,504,488 |
| 24 Aug 2020 | CNY | 8.79 | 9.16 | 8.4 | 8.66 | 8.66 | +0.33 (+3.96%) | 61,204,770 |
| 21 Aug 2020 | CNY | 8.33 | 8.33 | 8.03 | 8.33 | 8.33 | +0.76 (+10.04%) | 21,942,997 |
| 20 Aug 2020 | CNY | 7.22 | 7.79 | 7.05 | 7.57 | 7.57 | +0.39 (+5.43%) | 17,991,001 |
| 19 Aug 2020 | CNY | 7.1 | 7.34 | 7.05 | 7.18 | 7.18 | +0.09 (+1.27%) | 12,177,615 |
| 18 Aug 2020 | CNY | 7.18 | 7.36 | 7.05 | 7.09 | 7.09 | -0.08 (-1.12%) | 12,201,566 |
| 17 Aug 2020 | CNY | 7.12 | 7.22 | 7.02 | 7.17 | 7.17 | +0.02 (+0.28%) | 13,573,304 |
| 14 Aug 2020 | CNY | 6.71 | 7.39 | 6.65 | 7.15 | 7.15 | +0.4 (+5.93%) | 20,803,265 |
| 13 Aug 2020 | CNY | 6.62 | 6.77 | 6.6 | 6.75 | 6.75 | +0.12 (+1.81%) | 5,506,200 |
| 12 Aug 2020 | CNY | 6.54 | 6.68 | 6.48 | 6.63 | 6.63 | +0.02 (+0.30%) | 5,465,000 |
| 11 Aug 2020 | CNY | 6.83 | 6.86 | 6.59 | 6.61 | 6.61 | -0.22 (-3.22%) | 8,214,962 |
| 10 Aug 2020 | CNY | 6.43 | 6.95 | 6.4 | 6.83 | 6.83 | +0.29 (+4.43%) | 12,998,501 |
| 7 Aug 2020 | CNY | 6.67 | 6.67 | 6.46 | 6.54 | 6.54 | -0.11 (-1.65%) | 3,718,306 |
| 6 Aug 2020 | CNY | 6.67 | 6.7 | 6.57 | 6.65 | 6.65 | -0.02 (-0.30%) | 3,272,268 |
| 5 Aug 2020 | CNY | 6.66 | 6.69 | 6.56 | 6.67 | 6.67 | -0.02 (-0.30%) | 5,164,004 |
| 4 Aug 2020 | CNY | 6.69 | 6.71 | 6.59 | 6.69 | 6.69 | -0.01 (-0.15%) | 7,157,632 |
| 3 Aug 2020 | CNY | 6.51 | 6.72 | 6.51 | 6.7 | 6.7 | +0.19 (+2.92%) | 7,816,947 |
| 31 Jul 2020 | CNY | 6.45 | 6.52 | 6.38 | 6.51 | 6.51 | +0.04 (+0.62%) | 4,675,237 |
| 30 Jul 2020 | CNY | 6.39 | 6.52 | 6.38 | 6.47 | 6.47 | +0.07 (+1.09%) | 4,279,400 |
| 29 Jul 2020 | CNY | 6.3 | 6.41 | 6.22 | 6.4 | 6.4 | +0.09 (+1.43%) | 3,308,251 |
| 28 Jul 2020 | CNY | 6.25 | 6.35 | 6.25 | 6.31 | 6.31 | +0.06 (+0.96%) | 3,545,708 |
| 27 Jul 2020 | CNY | 6.35 | 6.35 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 4,061,201 |
| 24 Jul 2020 | CNY | 6.53 | 6.61 | 6.29 | 6.31 | 6.31 | -0.26 (-3.96%) | 4,508,034 |
| 23 Jul 2020 | CNY | 6.57 | 6.6 | 6.42 | 6.57 | 6.57 | -0.07 (-1.05%) | 5,215,398 |
| 22 Jul 2020 | CNY | 6.74 | 6.77 | 6.62 | 6.64 | 6.64 | -0.1 (-1.48%) | 5,293,802 |
| 21 Jul 2020 | CNY | 6.63 | 6.74 | 6.53 | 6.74 | 6.74 | +0.12 (+1.81%) | 6,653,630 |
