| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 7.77 | 7.85 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 5,703,420 |
| 20 Aug 2020 | CNY | 7.92 | 7.92 | 7.7 | 7.73 | 7.73 | -0.19 (-2.40%) | 8,941,973 |
| 19 Aug 2020 | CNY | 8.13 | 8.23 | 7.86 | 7.92 | 7.92 | -0.21 (-2.58%) | 10,630,657 |
| 18 Aug 2020 | CNY | 8.21 | 8.27 | 8.07 | 8.13 | 8.13 | -0.05 (-0.61%) | 8,409,108 |
| 17 Aug 2020 | CNY | 8.02 | 8.23 | 7.96 | 8.18 | 8.18 | +0.16 (+2.00%) | 9,361,791 |
| 14 Aug 2020 | CNY | 7.93 | 8.03 | 7.86 | 8.02 | 8.02 | +0.08 (+1.01%) | 6,579,694 |
| 13 Aug 2020 | CNY | 7.97 | 8.05 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 6,205,572 |
| 12 Aug 2020 | CNY | 8.1 | 8.1 | 7.8 | 7.97 | 7.97 | -0.18 (-2.21%) | 10,004,186 |
| 11 Aug 2020 | CNY | 8.39 | 8.45 | 8.1 | 8.15 | 8.15 | -0.23 (-2.74%) | 12,788,075 |
| 10 Aug 2020 | CNY | 8.3 | 8.65 | 8.28 | 8.38 | 8.38 | +0.01 (+0.12%) | 15,369,332 |
| 7 Aug 2020 | CNY | 8.49 | 8.52 | 8.13 | 8.37 | 8.37 | -0.13 (-1.53%) | 16,313,052 |
| 6 Aug 2020 | CNY | 8.47 | 8.67 | 8.28 | 8.5 | 8.5 | +0.01 (+0.12%) | 22,952,970 |
| 5 Aug 2020 | CNY | 8.17 | 8.61 | 8.12 | 8.49 | 8.49 | +0.28 (+3.41%) | 20,340,268 |
| 4 Aug 2020 | CNY | 8.32 | 8.39 | 8.05 | 8.21 | 8.21 | +0.03 (+0.37%) | 18,205,454 |
| 3 Aug 2020 | CNY | 7.77 | 8.23 | 7.75 | 8.18 | 8.18 | +0.39 (+5.01%) | 21,539,562 |
| 31 Jul 2020 | CNY | 7.8 | 7.86 | 7.69 | 7.79 | 7.79 | -0.03 (-0.38%) | 12,271,440 |
| 30 Jul 2020 | CNY | 7.95 | 8.1 | 7.8 | 7.82 | 7.82 | -0.12 (-1.51%) | 13,829,502 |
| 29 Jul 2020 | CNY | 7.86 | 7.98 | 7.61 | 7.94 | 7.94 | +0.11 (+1.40%) | 15,009,513 |
| 28 Jul 2020 | CNY | 8 | 8.36 | 7.75 | 7.83 | 7.83 | -0.14 (-1.76%) | 26,013,241 |
| 27 Jul 2020 | CNY | 7.79 | 8.16 | 7.64 | 7.97 | 7.97 | +0.19 (+2.44%) | 22,010,421 |
| 24 Jul 2020 | CNY | 7.87 | 8.08 | 7.61 | 7.78 | 7.78 | -0.12 (-1.52%) | 16,832,526 |
| 23 Jul 2020 | CNY | 7.72 | 8.07 | 7.72 | 7.9 | 7.9 | +0.13 (+1.67%) | 16,765,254 |
| 22 Jul 2020 | CNY | 7.78 | 7.92 | 7.7 | 7.77 | 7.77 | +0.05 (+0.65%) | 12,834,126 |
| 21 Jul 2020 | CNY | 7.79 | 7.9 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 10,966,319 |
| 20 Jul 2020 | CNY | 7.32 | 7.74 | 7.32 | 7.73 | 7.73 | +0.45 (+6.18%) | 12,490,913 |
| 17 Jul 2020 | CNY | 7.25 | 7.36 | 7.17 | 7.28 | 7.28 | +0.05 (+0.69%) | 7,622,363 |
| 16 Jul 2020 | CNY | 7.55 | 7.69 | 7.2 | 7.23 | 7.23 | -0.33 (-4.37%) | 9,688,859 |
| 15 Jul 2020 | CNY | 7.8 | 7.86 | 7.5 | 7.56 | 7.56 | -0.19 (-2.45%) | 9,429,816 |
| 14 Jul 2020 | CNY | 7.78 | 7.94 | 7.58 | 7.75 | 7.75 | -0.02 (-0.26%) | 12,536,108 |
| 13 Jul 2020 | CNY | 7.6 | 7.86 | 7.56 | 7.77 | 7.77 | +0.25 (+3.32%) | 14,590,014 |
