| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 9.85 | 9.95 | 9.77 | 9.77 | 9.77 | -0.06 (-0.61%) | 7,772,217 |
| 28 Aug 2020 | CNY | 9.74 | 9.83 | 9.65 | 9.83 | 9.83 | +0.08 (+0.82%) | 6,686,656 |
| 27 Aug 2020 | CNY | 9.68 | 9.75 | 9.61 | 9.75 | 9.75 | +0.1 (+1.04%) | 5,020,977 |
| 26 Aug 2020 | CNY | 9.88 | 9.88 | 9.61 | 9.65 | 9.65 | -0.22 (-2.23%) | 9,821,123 |
| 25 Aug 2020 | CNY | 10.08 | 10.08 | 9.86 | 9.87 | 9.87 | -0.16 (-1.60%) | 10,623,690 |
| 24 Aug 2020 | CNY | 10.02 | 10.11 | 9.96 | 10.03 | 10.03 | +0.01 (+0.10%) | 9,326,236 |
| 21 Aug 2020 | CNY | 10.16 | 10.27 | 9.95 | 10.02 | 10.02 | -0.12 (-1.18%) | 13,353,952 |
| 20 Aug 2020 | CNY | 10.14 | 10.3 | 10.1 | 10.14 | 10.14 | -0.13 (-1.27%) | 13,478,246 |
| 19 Aug 2020 | CNY | 10.15 | 10.34 | 10.03 | 10.27 | 10.27 | +0.18 (+1.78%) | 22,281,116 |
| 18 Aug 2020 | CNY | 10.12 | 10.15 | 10.07 | 10.09 | 10.09 | -0.1 (-0.98%) | 10,864,799 |
| 17 Aug 2020 | CNY | 10.15 | 10.23 | 10.03 | 10.19 | 10.19 | +0.1 (+0.99%) | 18,381,589 |
| 14 Aug 2020 | CNY | 9.91 | 10.1 | 9.84 | 10.09 | 10.09 | +0.14 (+1.41%) | 14,086,980 |
| 13 Aug 2020 | CNY | 9.9 | 9.98 | 9.85 | 9.95 | 9.95 | +0.08 (+0.81%) | 10,689,623 |
| 12 Aug 2020 | CNY | 9.94 | 10.02 | 9.7 | 9.87 | 9.87 | -0.06 (-0.60%) | 12,681,567 |
| 11 Aug 2020 | CNY | 10.26 | 10.26 | 9.9 | 9.93 | 9.93 | -0.24 (-2.36%) | 20,627,816 |
| 10 Aug 2020 | CNY | 10.02 | 10.4 | 10 | 10.17 | 10.17 | +0.2 (+2.01%) | 26,709,634 |
| 7 Aug 2020 | CNY | 9.81 | 10.15 | 9.78 | 9.97 | 9.97 | +0.12 (+1.22%) | 24,894,468 |
| 6 Aug 2020 | CNY | 9.96 | 9.96 | 9.73 | 9.85 | 9.85 | -0.12 (-1.20%) | 10,969,154 |
| 5 Aug 2020 | CNY | 9.92 | 9.99 | 9.75 | 9.97 | 9.97 | +0.03 (+0.30%) | 11,797,398 |
| 4 Aug 2020 | CNY | 10 | 10.1 | 9.87 | 9.94 | 9.94 | -0.09 (-0.90%) | 16,179,043 |
| 3 Aug 2020 | CNY | 9.66 | 10.18 | 9.6 | 10.03 | 10.03 | +0.46 (+4.81%) | 26,995,769 |
| 31 Jul 2020 | CNY | 9.45 | 9.67 | 9.41 | 9.57 | 9.57 | +0.04 (+0.42%) | 12,209,744 |
| 30 Jul 2020 | CNY | 9.62 | 9.74 | 9.51 | 9.53 | 9.53 | -0.07 (-0.73%) | 14,295,943 |
| 29 Jul 2020 | CNY | 9.46 | 9.6 | 9.39 | 9.6 | 9.6 | +0.11 (+1.16%) | 12,670,587 |
| 28 Jul 2020 | CNY | 9.59 | 9.65 | 9.4 | 9.49 | 9.49 | -0.1 (-1.04%) | 9,515,588 |
| 27 Jul 2020 | CNY | 9.55 | 9.63 | 9.41 | 9.59 | 9.59 | +0.02 (+0.21%) | 11,207,751 |
| 24 Jul 2020 | CNY | 9.91 | 9.96 | 9.44 | 9.57 | 9.57 | -0.36 (-3.63%) | 22,786,664 |
| 23 Jul 2020 | CNY | 10.04 | 10.2 | 9.71 | 9.93 | 9.93 | -0.12 (-1.19%) | 18,214,356 |
| 22 Jul 2020 | CNY | 10.19 | 10.25 | 9.94 | 10.05 | 10.05 | -0.12 (-1.18%) | 19,053,121 |
| 21 Jul 2020 | CNY | 10.2 | 10.45 | 10.11 | 10.17 | 10.17 | -0.17 (-1.64%) | 34,074,096 |
