| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 9.75 | 10.17 | 9.75 | 9.9 | 9.9 | +0.23 (+2.38%) | 6,714,191 |
| 20 Aug 2020 | CNY | 9.7 | 9.79 | 9.58 | 9.67 | 9.67 | -0.12 (-1.23%) | 4,149,509 |
| 19 Aug 2020 | CNY | 9.99 | 10.01 | 9.76 | 9.79 | 9.79 | -0.23 (-2.30%) | 5,179,760 |
| 18 Aug 2020 | CNY | 9.96 | 10.19 | 9.92 | 10.02 | 10.02 | +0.03 (+0.30%) | 6,401,639 |
| 17 Aug 2020 | CNY | 9.95 | 10.04 | 9.84 | 9.99 | 9.99 | +0.1 (+1.01%) | 7,560,575 |
| 14 Aug 2020 | CNY | 9.71 | 9.96 | 9.62 | 9.89 | 9.89 | +0.22 (+2.28%) | 6,373,440 |
| 13 Aug 2020 | CNY | 9.65 | 9.82 | 9.63 | 9.67 | 9.67 | +0.05 (+0.52%) | 3,921,889 |
| 12 Aug 2020 | CNY | 9.61 | 9.67 | 9.4 | 9.62 | 9.62 | -0.02 (-0.21%) | 4,442,430 |
| 11 Aug 2020 | CNY | 9.84 | 10.07 | 9.62 | 9.64 | 9.64 | -0.19 (-1.93%) | 5,686,768 |
| 10 Aug 2020 | CNY | 9.62 | 9.98 | 9.6 | 9.83 | 9.83 | +0.19 (+1.97%) | 5,582,219 |
| 7 Aug 2020 | CNY | 9.94 | 10 | 9.62 | 9.64 | 9.64 | -0.3 (-3.02%) | 5,691,975 |
| 6 Aug 2020 | CNY | 10.05 | 10.08 | 9.85 | 9.94 | 9.94 | -0.16 (-1.58%) | 6,545,689 |
| 5 Aug 2020 | CNY | 10 | 10.25 | 9.74 | 10.1 | 10.1 | +0.01 (+0.10%) | 11,241,582 |
| 4 Aug 2020 | CNY | 9.75 | 10.28 | 9.6 | 10.09 | 10.09 | +0.36 (+3.70%) | 13,875,711 |
| 3 Aug 2020 | CNY | 9.61 | 9.74 | 9.6 | 9.73 | 9.73 | +0.13 (+1.35%) | 5,845,139 |
| 31 Jul 2020 | CNY | 9.48 | 9.64 | 9.31 | 9.6 | 9.6 | +0.11 (+1.16%) | 5,665,234 |
| 30 Jul 2020 | CNY | 9.4 | 9.65 | 9.39 | 9.49 | 9.49 | +0.06 (+0.64%) | 5,276,486 |
| 29 Jul 2020 | CNY | 9.27 | 9.44 | 9.12 | 9.43 | 9.43 | +0.17 (+1.84%) | 5,331,179 |
| 28 Jul 2020 | CNY | 9.34 | 9.34 | 9.2 | 9.26 | 9.26 | +0.06 (+0.65%) | 3,619,888 |
| 27 Jul 2020 | CNY | 9.43 | 9.46 | 9.16 | 9.2 | 9.2 | -0.17 (-1.81%) | 4,527,249 |
| 24 Jul 2020 | CNY | 9.8 | 9.9 | 9.35 | 9.37 | 9.37 | -0.65 (-6.49%) | 8,003,702 |
| 23 Jul 2020 | CNY | 9.95 | 10.06 | 9.72 | 10.02 | 10.02 | -0.06 (-0.60%) | 6,887,614 |
| 22 Jul 2020 | CNY | 10.1 | 10.21 | 10.01 | 10.08 | 10.08 | +0.08 (+0.80%) | 5,890,372 |
| 21 Jul 2020 | CNY | 10.15 | 10.24 | 9.98 | 10 | 10 | -0.2 (-1.96%) | 5,904,585 |
| 20 Jul 2020 | CNY | 10.1 | 10.2 | 9.91 | 10.2 | 10.2 | +0.34 (+3.45%) | 6,674,528 |
| 17 Jul 2020 | CNY | 9.75 | 9.93 | 9.63 | 9.86 | 9.86 | +0.17 (+1.75%) | 6,862,536 |
| 16 Jul 2020 | CNY | 10.19 | 10.35 | 9.6 | 9.69 | 9.69 | -0.47 (-4.63%) | 9,512,771 |
| 15 Jul 2020 | CNY | 10.72 | 10.73 | 10.14 | 10.16 | 10.16 | -0.57 (-5.31%) | 12,007,171 |
| 14 Jul 2020 | CNY | 11.02 | 11.16 | 10.41 | 10.73 | 10.73 | -0.32 (-2.90%) | 15,010,237 |
| 13 Jul 2020 | CNY | 10.9 | 11.2 | 10.72 | 11.05 | 11.05 | -0.02 (-0.18%) | 16,634,308 |
