| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 9.38 | 9.88 | 9.35 | 9.82 | 9.82 | +0.5 (+5.36%) | 36,538,270 |
| 28 Aug 2020 | CNY | 9.35 | 9.44 | 9.06 | 9.32 | 9.32 | 0.0 (0.0%) | 14,707,714 |
| 27 Aug 2020 | CNY | 9.27 | 9.72 | 9.2 | 9.32 | 9.32 | +0.11 (+1.19%) | 17,776,377 |
| 26 Aug 2020 | CNY | 9.61 | 9.84 | 9.18 | 9.21 | 9.21 | -0.35 (-3.66%) | 22,464,866 |
| 25 Aug 2020 | CNY | 9.18 | 9.57 | 9.18 | 9.56 | 9.56 | +0.36 (+3.91%) | 18,614,196 |
| 24 Aug 2020 | CNY | 9.1 | 9.23 | 8.92 | 9.2 | 9.2 | +0.15 (+1.66%) | 8,559,851 |
| 21 Aug 2020 | CNY | 9.08 | 9.18 | 8.96 | 9.05 | 9.05 | 0.0 (0.0%) | 9,520,402 |
| 20 Aug 2020 | CNY | 9.22 | 9.28 | 9.02 | 9.05 | 9.05 | -0.28 (-3.00%) | 13,125,291 |
| 19 Aug 2020 | CNY | 9.67 | 9.72 | 9.28 | 9.33 | 9.33 | -0.31 (-3.22%) | 17,382,418 |
| 18 Aug 2020 | CNY | 9.69 | 9.74 | 9.5 | 9.64 | 9.64 | -0.04 (-0.41%) | 18,443,635 |
| 17 Aug 2020 | CNY | 9.37 | 9.8 | 9.36 | 9.68 | 9.68 | +0.3 (+3.20%) | 29,433,139 |
| 14 Aug 2020 | CNY | 9.3 | 9.44 | 9.15 | 9.38 | 9.38 | +0.07 (+0.75%) | 8,361,589 |
| 13 Aug 2020 | CNY | 9.45 | 9.72 | 9.29 | 9.31 | 9.31 | +0.03 (+0.32%) | 13,299,435 |
| 12 Aug 2020 | CNY | 9.49 | 9.49 | 9.04 | 9.28 | 9.28 | -0.14 (-1.49%) | 10,576,144 |
| 11 Aug 2020 | CNY | 9.66 | 9.67 | 9.38 | 9.42 | 9.42 | -0.2 (-2.08%) | 12,968,040 |
| 10 Aug 2020 | CNY | 9.5 | 9.7 | 9.45 | 9.62 | 9.62 | +0.17 (+1.80%) | 14,396,621 |
| 7 Aug 2020 | CNY | 9.51 | 9.54 | 9.33 | 9.45 | 9.45 | -0.11 (-1.15%) | 7,307,852 |
| 6 Aug 2020 | CNY | 9.6 | 9.65 | 9.33 | 9.56 | 9.56 | +0.06 (+0.63%) | 15,001,117 |
| 5 Aug 2020 | CNY | 9.25 | 9.58 | 9.15 | 9.5 | 9.5 | +0.24 (+2.59%) | 12,822,758 |
| 4 Aug 2020 | CNY | 9.35 | 9.37 | 9.12 | 9.26 | 9.26 | -0.05 (-0.54%) | 8,224,537 |
| 3 Aug 2020 | CNY | 9.32 | 9.35 | 9.19 | 9.31 | 9.31 | +0.1 (+1.09%) | 8,729,704 |
| 31 Jul 2020 | CNY | 9.25 | 9.48 | 9.1 | 9.21 | 9.21 | -0.11 (-1.18%) | 12,071,319 |
| 30 Jul 2020 | CNY | 9.17 | 9.45 | 9.05 | 9.32 | 9.32 | +0.15 (+1.64%) | 12,917,403 |
| 29 Jul 2020 | CNY | 8.92 | 9.25 | 8.81 | 9.17 | 9.17 | +0.21 (+2.34%) | 8,406,592 |
| 28 Jul 2020 | CNY | 9.17 | 9.17 | 8.92 | 8.96 | 8.96 | -0.03 (-0.33%) | 5,232,999 |
| 27 Jul 2020 | CNY | 8.9 | 9.05 | 8.87 | 8.99 | 8.99 | +0.1 (+1.12%) | 7,567,912 |
| 24 Jul 2020 | CNY | 9.31 | 9.4 | 8.81 | 8.89 | 8.89 | -0.44 (-4.72%) | 10,242,582 |
| 23 Jul 2020 | CNY | 9.37 | 9.41 | 9.05 | 9.33 | 9.33 | -0.08 (-0.85%) | 6,726,445 |
| 22 Jul 2020 | CNY | 9.32 | 9.54 | 9.31 | 9.41 | 9.41 | +0.06 (+0.64%) | 9,258,268 |
| 21 Jul 2020 | CNY | 9.25 | 9.45 | 9.24 | 9.35 | 9.35 | +0.07 (+0.75%) | 8,383,279 |
