| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2020 | CNY | 8.44 | 8.45 | 8.07 | 8.09 | 8.09 | -0.37 (-4.37%) | 25,557,039 |
| 18 Aug 2020 | CNY | 8.42 | 8.51 | 8.36 | 8.46 | 8.46 | +0.02 (+0.24%) | 14,506,294 |
| 17 Aug 2020 | CNY | 8.35 | 8.47 | 8.32 | 8.44 | 8.44 | +0.11 (+1.32%) | 12,824,367 |
| 14 Aug 2020 | CNY | 8.3 | 8.37 | 8.23 | 8.33 | 8.33 | 0.0 (0.0%) | 10,051,440 |
| 13 Aug 2020 | CNY | 8.34 | 8.42 | 8.25 | 8.33 | 8.33 | -0.01 (-0.12%) | 9,998,204 |
| 12 Aug 2020 | CNY | 8.25 | 8.35 | 8.14 | 8.34 | 8.34 | +0.11 (+1.34%) | 13,624,030 |
| 11 Aug 2020 | CNY | 8.52 | 8.55 | 8.19 | 8.23 | 8.23 | -0.29 (-3.40%) | 17,089,854 |
| 10 Aug 2020 | CNY | 8.43 | 8.63 | 8.35 | 8.52 | 8.52 | +0.09 (+1.07%) | 14,414,153 |
| 7 Aug 2020 | CNY | 8.74 | 8.74 | 8.34 | 8.43 | 8.43 | -0.32 (-3.66%) | 24,600,686 |
| 6 Aug 2020 | CNY | 9 | 9 | 8.63 | 8.75 | 8.75 | -0.18 (-2.02%) | 27,217,655 |
| 5 Aug 2020 | CNY | 9 | 9 | 8.8 | 8.93 | 8.93 | -0.1 (-1.11%) | 23,515,718 |
| 4 Aug 2020 | CNY | 8.85 | 9.12 | 8.76 | 9.03 | 9.03 | +0.2 (+2.27%) | 36,125,458 |
| 3 Aug 2020 | CNY | 8.59 | 8.87 | 8.56 | 8.83 | 8.83 | +0.26 (+3.03%) | 28,026,134 |
| 31 Jul 2020 | CNY | 8.47 | 8.66 | 8.38 | 8.57 | 8.57 | +0.12 (+1.42%) | 18,468,518 |
| 30 Jul 2020 | CNY | 8.66 | 8.75 | 8.41 | 8.45 | 8.45 | -0.27 (-3.10%) | 20,872,271 |
| 29 Jul 2020 | CNY | 8.46 | 8.74 | 8.34 | 8.72 | 8.72 | +0.18 (+2.11%) | 23,299,122 |
| 28 Jul 2020 | CNY | 8.76 | 8.91 | 8.37 | 8.54 | 8.54 | -0.27 (-3.06%) | 31,858,447 |
| 27 Jul 2020 | CNY | 8.68 | 8.9 | 8.56 | 8.81 | 8.81 | +0.23 (+2.68%) | 21,649,514 |
| 24 Jul 2020 | CNY | 9.3 | 9.36 | 8.57 | 8.58 | 8.58 | -0.88 (-9.30%) | 49,120,845 |
| 23 Jul 2020 | CNY | 9 | 9.54 | 8.76 | 9.46 | 9.46 | +0.38 (+4.19%) | 61,020,172 |
| 22 Jul 2020 | CNY | 9.14 | 9.22 | 8.88 | 9.08 | 9.08 | -0.06 (-0.66%) | 45,779,358 |
| 21 Jul 2020 | CNY | 8.75 | 9.26 | 8.63 | 9.14 | 9.14 | +0.45 (+5.18%) | 48,617,803 |
| 20 Jul 2020 | CNY | 8.18 | 8.79 | 8.13 | 8.69 | 8.69 | +0.58 (+7.15%) | 26,605,920 |
| 17 Jul 2020 | CNY | 8.4 | 8.54 | 8.01 | 8.11 | 8.11 | -0.42 (-4.92%) | 32,027,949 |
| 16 Jul 2020 | CNY | 8.91 | 9.15 | 8.52 | 8.53 | 8.53 | -0.32 (-3.62%) | 56,388,208 |
| 15 Jul 2020 | CNY | 8.9 | 9.02 | 8.56 | 8.85 | 8.85 | +0.11 (+1.26%) | 42,080,513 |
| 14 Jul 2020 | CNY | 8.95 | 9.15 | 8.52 | 8.74 | 8.74 | -0.19 (-2.13%) | 37,268,194 |
| 13 Jul 2020 | CNY | 8.61 | 8.99 | 8.61 | 8.93 | 8.93 | +0.31 (+3.60%) | 37,818,348 |
| 10 Jul 2020 | CNY | 8.68 | 9.02 | 8.61 | 8.62 | 8.62 | -0.11 (-1.26%) | 47,819,563 |
| 9 Jul 2020 | CNY | 8.56 | 8.75 | 8.44 | 8.73 | 8.73 | +0.21 (+2.46%) | 48,687,722 |
