| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 7.14 | 7.15 | 7.02 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,418,368 |
| 27 Aug 2020 | CNY | 7.02 | 7.13 | 6.96 | 7.11 | 7.11 | +0.11 (+1.57%) | 2,693,500 |
| 26 Aug 2020 | CNY | 7.11 | 7.17 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 3,536,538 |
| 25 Aug 2020 | CNY | 7.19 | 7.22 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 3,227,600 |
| 24 Aug 2020 | CNY | 7.16 | 7.29 | 7.05 | 7.21 | 7.21 | +0.08 (+1.12%) | 4,073,818 |
| 21 Aug 2020 | CNY | 7.23 | 7.3 | 7.08 | 7.13 | 7.13 | -0.07 (-0.97%) | 4,263,631 |
| 20 Aug 2020 | CNY | 7.37 | 7.37 | 7.15 | 7.2 | 7.2 | -0.17 (-2.31%) | 5,130,929 |
| 19 Aug 2020 | CNY | 7.34 | 7.5 | 7.27 | 7.37 | 7.37 | +0.05 (+0.68%) | 7,317,701 |
| 18 Aug 2020 | CNY | 7.04 | 7.57 | 7 | 7.32 | 7.32 | +0.27 (+3.83%) | 11,904,192 |
| 17 Aug 2020 | CNY | 7.02 | 7.16 | 6.87 | 7.05 | 7.05 | +0.17 (+2.47%) | 8,674,412 |
| 14 Aug 2020 | CNY | 6.8 | 6.89 | 6.74 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,465,273 |
| 13 Aug 2020 | CNY | 6.8 | 6.95 | 6.77 | 6.83 | 6.83 | +0.06 (+0.89%) | 3,173,220 |
| 12 Aug 2020 | CNY | 6.72 | 6.78 | 6.63 | 6.77 | 6.77 | +0.04 (+0.59%) | 3,231,810 |
| 11 Aug 2020 | CNY | 6.87 | 6.96 | 6.7 | 6.73 | 6.73 | -0.12 (-1.75%) | 3,623,700 |
| 10 Aug 2020 | CNY | 6.74 | 6.91 | 6.72 | 6.85 | 6.85 | +0.08 (+1.18%) | 2,697,029 |
| 7 Aug 2020 | CNY | 6.87 | 6.87 | 6.66 | 6.77 | 6.77 | -0.09 (-1.31%) | 3,160,741 |
| 6 Aug 2020 | CNY | 6.96 | 6.98 | 6.79 | 6.86 | 6.86 | -0.1 (-1.44%) | 2,798,400 |
| 5 Aug 2020 | CNY | 6.83 | 6.97 | 6.78 | 6.96 | 6.96 | +0.12 (+1.75%) | 3,507,201 |
| 4 Aug 2020 | CNY | 6.9 | 6.93 | 6.81 | 6.84 | 6.84 | -0.09 (-1.30%) | 4,061,717 |
| 3 Aug 2020 | CNY | 6.89 | 7.04 | 6.87 | 6.93 | 6.93 | +0.09 (+1.32%) | 5,561,401 |
| 31 Jul 2020 | CNY | 6.67 | 6.84 | 6.63 | 6.84 | 6.84 | +0.2 (+3.01%) | 5,390,379 |
| 30 Jul 2020 | CNY | 6.7 | 6.74 | 6.62 | 6.64 | 6.64 | -0.06 (-0.90%) | 3,334,400 |
| 29 Jul 2020 | CNY | 6.58 | 6.7 | 6.48 | 6.7 | 6.7 | +0.13 (+1.98%) | 3,175,678 |
| 28 Jul 2020 | CNY | 6.57 | 6.74 | 6.52 | 6.57 | 6.57 | +0.06 (+0.92%) | 3,310,200 |
| 27 Jul 2020 | CNY | 6.4 | 6.54 | 6.35 | 6.51 | 6.51 | +0.09 (+1.40%) | 3,565,769 |
| 24 Jul 2020 | CNY | 6.77 | 6.81 | 6.41 | 6.42 | 6.42 | -0.4 (-5.87%) | 5,842,730 |
| 23 Jul 2020 | CNY | 6.63 | 6.86 | 6.6 | 6.82 | 6.82 | +0.17 (+2.56%) | 6,872,911 |
| 22 Jul 2020 | CNY | 6.68 | 6.77 | 6.62 | 6.65 | 6.65 | -0.08 (-1.19%) | 3,505,041 |
| 21 Jul 2020 | CNY | 6.67 | 6.75 | 6.6 | 6.73 | 6.73 | +0.05 (+0.75%) | 3,973,901 |
| 20 Jul 2020 | CNY | 6.42 | 6.69 | 6.42 | 6.68 | 6.68 | +0.23 (+3.57%) | 4,568,412 |
