| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 8.55 | 8.65 | 8.5 | 8.53 | 8.53 | -0.08 (-0.93%) | 2,663,097 |
| 24 Aug 2020 | CNY | 8.79 | 8.79 | 8.59 | 8.61 | 8.61 | -0.12 (-1.37%) | 2,347,900 |
| 21 Aug 2020 | CNY | 8.52 | 8.83 | 8.52 | 8.73 | 8.73 | +0.23 (+2.71%) | 3,287,006 |
| 20 Aug 2020 | CNY | 8.69 | 8.69 | 8.46 | 8.5 | 8.5 | -0.19 (-2.19%) | 2,722,527 |
| 19 Aug 2020 | CNY | 8.84 | 8.84 | 8.68 | 8.69 | 8.69 | -0.16 (-1.81%) | 4,001,201 |
| 18 Aug 2020 | CNY | 8.84 | 8.9 | 8.82 | 8.85 | 8.85 | +0.02 (+0.23%) | 4,571,653 |
| 17 Aug 2020 | CNY | 8.87 | 8.93 | 8.81 | 8.83 | 8.83 | -0.01 (-0.11%) | 5,405,300 |
| 14 Aug 2020 | CNY | 8.82 | 8.91 | 8.7 | 8.84 | 8.84 | -0.1 (-1.12%) | 5,692,522 |
| 13 Aug 2020 | CNY | 8.96 | 9.28 | 8.7 | 8.94 | 8.94 | -0.19 (-2.08%) | 10,509,925 |
| 12 Aug 2020 | CNY | 8.4 | 9.3 | 8.19 | 9.13 | 9.13 | +0.66 (+7.79%) | 15,453,928 |
| 11 Aug 2020 | CNY | 8.23 | 8.56 | 8.22 | 8.47 | 8.47 | +0.25 (+3.04%) | 8,960,604 |
| 10 Aug 2020 | CNY | 8.02 | 8.27 | 8.02 | 8.22 | 8.22 | +0.2 (+2.49%) | 2,856,119 |
| 7 Aug 2020 | CNY | 8.15 | 8.15 | 7.93 | 8.02 | 8.02 | -0.15 (-1.84%) | 2,510,850 |
| 6 Aug 2020 | CNY | 8.23 | 8.26 | 8.11 | 8.17 | 8.17 | -0.05 (-0.61%) | 2,078,476 |
| 5 Aug 2020 | CNY | 8.22 | 8.24 | 8.15 | 8.22 | 8.22 | +0.01 (+0.12%) | 2,016,998 |
| 4 Aug 2020 | CNY | 8.31 | 8.31 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 2,548,548 |
| 3 Aug 2020 | CNY | 8.16 | 8.29 | 8.14 | 8.29 | 8.29 | +0.16 (+1.97%) | 3,356,799 |
| 31 Jul 2020 | CNY | 8.04 | 8.17 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 2,213,273 |
| 30 Jul 2020 | CNY | 8.23 | 8.25 | 8.08 | 8.11 | 8.11 | -0.11 (-1.34%) | 2,426,600 |
| 29 Jul 2020 | CNY | 8.12 | 8.23 | 8.02 | 8.22 | 8.22 | +0.13 (+1.61%) | 2,279,606 |
| 28 Jul 2020 | CNY | 8.06 | 8.16 | 8.03 | 8.09 | 8.09 | +0.08 (+1.00%) | 1,960,412 |
| 27 Jul 2020 | CNY | 8.09 | 8.1 | 7.83 | 8.01 | 8.01 | -0.05 (-0.62%) | 2,449,805 |
| 24 Jul 2020 | CNY | 8.51 | 8.56 | 8.01 | 8.06 | 8.06 | -0.44 (-5.18%) | 4,208,973 |
| 23 Jul 2020 | CNY | 8.48 | 8.57 | 8.38 | 8.5 | 8.5 | +0.01 (+0.12%) | 3,288,212 |
| 22 Jul 2020 | CNY | 8.53 | 8.58 | 8.47 | 8.49 | 8.49 | -0.03 (-0.35%) | 3,102,587 |
| 21 Jul 2020 | CNY | 8.59 | 8.6 | 8.51 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,686,500 |
| 20 Jul 2020 | CNY | 8.41 | 8.57 | 8.33 | 8.57 | 8.57 | +0.17 (+2.02%) | 3,404,937 |
| 17 Jul 2020 | CNY | 8.33 | 8.5 | 8.33 | 8.4 | 8.4 | +0.03 (+0.36%) | 3,409,251 |
| 16 Jul 2020 | CNY | 8.95 | 9 | 8.35 | 8.37 | 8.37 | -0.62 (-6.90%) | 8,402,163 |
| 15 Jul 2020 | CNY | 9.29 | 9.3 | 8.96 | 8.99 | 8.99 | -0.3 (-3.23%) | 7,196,183 |
