| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 7.9 | 8 | 7.83 | 7.99 | 7.99 | +0.12 (+1.52%) | 4,307,363 |
| 27 Aug 2020 | CNY | 7.9 | 7.91 | 7.81 | 7.87 | 7.87 | -0.03 (-0.38%) | 4,040,973 |
| 26 Aug 2020 | CNY | 8.07 | 8.11 | 7.88 | 7.9 | 7.9 | -0.16 (-1.99%) | 5,672,729 |
| 25 Aug 2020 | CNY | 8.06 | 8.2 | 8.04 | 8.06 | 8.06 | 0.0 (0.0%) | 6,694,155 |
| 24 Aug 2020 | CNY | 8.09 | 8.1 | 7.99 | 8.06 | 8.06 | -0.01 (-0.12%) | 5,051,151 |
| 21 Aug 2020 | CNY | 8.12 | 8.19 | 8.01 | 8.07 | 8.07 | +0.01 (+0.12%) | 5,710,374 |
| 20 Aug 2020 | CNY | 8.05 | 8.12 | 8 | 8.06 | 8.06 | -0.05 (-0.62%) | 6,389,055 |
| 19 Aug 2020 | CNY | 8.1 | 8.25 | 8.02 | 8.11 | 8.11 | +0.01 (+0.12%) | 9,582,100 |
| 18 Aug 2020 | CNY | 8.15 | 8.18 | 8.07 | 8.1 | 8.1 | -0.03 (-0.37%) | 6,814,831 |
| 17 Aug 2020 | CNY | 8.07 | 8.18 | 8.02 | 8.13 | 8.13 | +0.09 (+1.12%) | 8,514,777 |
| 14 Aug 2020 | CNY | 8 | 8.05 | 7.94 | 8.04 | 8.04 | +0.03 (+0.37%) | 4,456,788 |
| 13 Aug 2020 | CNY | 7.92 | 8.05 | 7.92 | 8.01 | 8.01 | +0.11 (+1.39%) | 6,563,294 |
| 12 Aug 2020 | CNY | 7.83 | 7.94 | 7.8 | 7.9 | 7.9 | +0.01 (+0.13%) | 5,173,869 |
| 11 Aug 2020 | CNY | 8.06 | 8.08 | 7.87 | 7.89 | 7.89 | -0.17 (-2.11%) | 7,095,528 |
| 10 Aug 2020 | CNY | 7.79 | 8.13 | 7.73 | 8.06 | 8.06 | +0.26 (+3.33%) | 11,215,221 |
| 7 Aug 2020 | CNY | 7.85 | 7.88 | 7.73 | 7.8 | 7.8 | -0.1 (-1.27%) | 5,244,943 |
| 6 Aug 2020 | CNY | 7.98 | 7.99 | 7.82 | 7.9 | 7.9 | -0.17 (-2.11%) | 5,495,729 |
| 5 Aug 2020 | CNY | 8.08 | 8.12 | 8 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,443,945 |
| 4 Aug 2020 | CNY | 8.18 | 8.2 | 8.03 | 8.11 | 8.11 | +0.01 (+0.12%) | 7,823,734 |
| 3 Aug 2020 | CNY | 8 | 8.14 | 7.99 | 8.1 | 8.1 | +0.11 (+1.38%) | 8,582,274 |
| 31 Jul 2020 | CNY | 7.94 | 8.06 | 7.9 | 7.99 | 7.99 | +0.06 (+0.76%) | 5,568,874 |
| 30 Jul 2020 | CNY | 7.98 | 8.08 | 7.92 | 7.93 | 7.93 | -0.07 (-0.88%) | 4,788,911 |
| 29 Jul 2020 | CNY | 7.88 | 8 | 7.76 | 8 | 8 | +0.14 (+1.78%) | 5,199,703 |
| 28 Jul 2020 | CNY | 7.88 | 7.94 | 7.8 | 7.86 | 7.86 | +0.05 (+0.64%) | 4,115,805 |
| 27 Jul 2020 | CNY | 7.98 | 8 | 7.76 | 7.81 | 7.81 | -0.13 (-1.64%) | 5,922,822 |
| 24 Jul 2020 | CNY | 8.23 | 8.38 | 7.93 | 7.94 | 7.94 | -0.34 (-4.11%) | 9,730,511 |
| 23 Jul 2020 | CNY | 8.37 | 8.37 | 8.09 | 8.28 | 8.28 | -0.17 (-2.01%) | 11,211,976 |
| 22 Jul 2020 | CNY | 8.35 | 8.88 | 8.26 | 8.45 | 8.45 | +0.09 (+1.08%) | 12,869,960 |
| 21 Jul 2020 | CNY | 8.52 | 8.58 | 8.33 | 8.36 | 8.36 | -0.16 (-1.88%) | 6,127,461 |
| 20 Jul 2020 | CNY | 8.3 | 8.53 | 8.24 | 8.52 | 8.52 | +0.32 (+3.90%) | 9,330,657 |
