| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.96 | 9.07 | 8.92 | 8.98 | 8.98 | +0.02 (+0.22%) | 10,272,358 |
| 20 Aug 2020 | CNY | 8.8 | 9.09 | 8.73 | 8.96 | 8.96 | -0.15 (-1.65%) | 16,724,176 |
| 19 Aug 2020 | CNY | 9.38 | 9.38 | 9.09 | 9.11 | 9.11 | -0.34 (-3.60%) | 25,324,379 |
| 18 Aug 2020 | CNY | 9.24 | 9.49 | 9.2 | 9.45 | 9.45 | +0.34 (+3.73%) | 34,300,774 |
| 17 Aug 2020 | CNY | 8.8 | 9.12 | 8.75 | 9.11 | 9.11 | +0.26 (+2.94%) | 21,297,719 |
| 14 Aug 2020 | CNY | 8.85 | 8.95 | 8.74 | 8.85 | 8.85 | +0.04 (+0.45%) | 16,437,604 |
| 13 Aug 2020 | CNY | 8.69 | 8.84 | 8.65 | 8.81 | 8.81 | +0.1 (+1.15%) | 20,471,907 |
| 12 Aug 2020 | CNY | 8.59 | 8.71 | 8.41 | 8.71 | 8.71 | -0.33 (-3.65%) | 43,060,373 |
| 11 Aug 2020 | CNY | 9.26 | 9.41 | 9 | 9.04 | 9.04 | -0.34 (-3.62%) | 36,128,481 |
| 10 Aug 2020 | CNY | 9.48 | 9.48 | 9.26 | 9.38 | 9.38 | -0.31 (-3.20%) | 33,424,256 |
| 7 Aug 2020 | CNY | 10.3 | 10.38 | 9.59 | 9.69 | 9.69 | -0.48 (-4.72%) | 59,437,520 |
| 6 Aug 2020 | CNY | 9.81 | 10.39 | 9.78 | 10.17 | 10.17 | +0.3 (+3.04%) | 68,400,734 |
| 5 Aug 2020 | CNY | 9.79 | 9.93 | 9.65 | 9.87 | 9.87 | +0.36 (+3.79%) | 49,146,268 |
| 4 Aug 2020 | CNY | 9.62 | 9.85 | 9.48 | 9.51 | 9.51 | -0.15 (-1.55%) | 36,875,091 |
| 3 Aug 2020 | CNY | 9.56 | 9.77 | 9.46 | 9.66 | 9.66 | -0.09 (-0.92%) | 44,226,358 |
| 31 Jul 2020 | CNY | 9.44 | 9.83 | 9.37 | 9.75 | 9.75 | +0.38 (+4.06%) | 52,569,564 |
| 30 Jul 2020 | CNY | 9.69 | 9.7 | 9.35 | 9.37 | 9.37 | -0.27 (-2.80%) | 43,283,221 |
| 29 Jul 2020 | CNY | 9.65 | 9.67 | 9.43 | 9.64 | 9.64 | +0.05 (+0.52%) | 51,794,623 |
| 28 Jul 2020 | CNY | 10.41 | 10.49 | 9.4 | 9.59 | 9.59 | -0.46 (-4.58%) | 109,728,403 |
| 27 Jul 2020 | CNY | 9.7 | 10.23 | 9.49 | 10.05 | 10.05 | +0.7 (+7.49%) | 112,244,592 |
| 24 Jul 2020 | CNY | 9.18 | 9.89 | 9.04 | 9.35 | 9.35 | +0.32 (+3.54%) | 97,149,967 |
| 23 Jul 2020 | CNY | 9.09 | 9.25 | 8.92 | 9.03 | 9.03 | +0.13 (+1.46%) | 63,677,096 |
| 22 Jul 2020 | CNY | 9.15 | 9.19 | 8.83 | 8.9 | 8.9 | +0.22 (+2.53%) | 61,436,227 |
| 21 Jul 2020 | CNY | 8.53 | 8.7 | 8.48 | 8.68 | 8.68 | +0.24 (+2.84%) | 35,677,763 |
| 20 Jul 2020 | CNY | 8.17 | 8.46 | 8.12 | 8.44 | 8.44 | +0.35 (+4.33%) | 27,929,866 |
| 17 Jul 2020 | CNY | 8.14 | 8.2 | 8.02 | 8.09 | 8.09 | -0.08 (-0.98%) | 25,445,608 |
| 16 Jul 2020 | CNY | 8.52 | 8.6 | 8.12 | 8.17 | 8.17 | -0.36 (-4.22%) | 30,796,684 |
| 15 Jul 2020 | CNY | 8.71 | 8.79 | 8.47 | 8.53 | 8.53 | -0.12 (-1.39%) | 24,396,607 |
| 14 Jul 2020 | CNY | 8.65 | 8.76 | 8.47 | 8.65 | 8.65 | -0.14 (-1.59%) | 36,697,047 |
| 13 Jul 2020 | CNY | 8.6 | 8.83 | 8.57 | 8.79 | 8.79 | +0.26 (+3.05%) | 35,739,768 |
