| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.16 | 8.75 | 8.16 | 8.3 | 8.3 | +0.22 (+2.72%) | 19,191,402 |
| 20 Aug 2020 | CNY | 8.3 | 8.44 | 7.89 | 8.08 | 8.08 | -0.16 (-1.94%) | 12,490,101 |
| 19 Aug 2020 | CNY | 8.29 | 8.45 | 8.08 | 8.24 | 8.24 | +0.03 (+0.37%) | 12,522,539 |
| 18 Aug 2020 | CNY | 7.98 | 8.39 | 7.96 | 8.21 | 8.21 | +0.2 (+2.50%) | 14,370,262 |
| 17 Aug 2020 | CNY | 7.83 | 8.06 | 7.62 | 8.01 | 8.01 | +0.24 (+3.09%) | 12,120,300 |
| 14 Aug 2020 | CNY | 7.68 | 7.94 | 7.62 | 7.77 | 7.77 | +0.08 (+1.04%) | 7,968,537 |
| 13 Aug 2020 | CNY | 7.46 | 7.94 | 7.43 | 7.69 | 7.69 | +0.24 (+3.22%) | 9,765,557 |
| 12 Aug 2020 | CNY | 7.45 | 7.57 | 7.29 | 7.45 | 7.45 | -0.02 (-0.27%) | 6,708,040 |
| 11 Aug 2020 | CNY | 7.68 | 7.77 | 7.42 | 7.47 | 7.47 | -0.2 (-2.61%) | 7,380,106 |
| 10 Aug 2020 | CNY | 7.55 | 7.75 | 7.52 | 7.67 | 7.67 | +0.04 (+0.52%) | 5,107,961 |
| 7 Aug 2020 | CNY | 7.77 | 7.89 | 7.49 | 7.63 | 7.63 | -0.14 (-1.80%) | 9,043,994 |
| 6 Aug 2020 | CNY | 8.05 | 8.05 | 7.7 | 7.77 | 7.77 | -0.3 (-3.72%) | 11,122,419 |
| 5 Aug 2020 | CNY | 7.91 | 8.14 | 7.7 | 8.07 | 8.07 | +0.05 (+0.62%) | 13,151,605 |
| 4 Aug 2020 | CNY | 8.25 | 8.55 | 8.01 | 8.02 | 8.02 | -0.1 (-1.23%) | 18,017,599 |
| 3 Aug 2020 | CNY | 7.93 | 8.13 | 7.88 | 8.12 | 8.12 | +0.18 (+2.27%) | 12,772,374 |
| 31 Jul 2020 | CNY | 7.99 | 8.04 | 7.81 | 7.94 | 7.94 | -0.08 (-1.00%) | 13,033,873 |
| 30 Jul 2020 | CNY | 7.77 | 8.13 | 7.62 | 8.02 | 8.02 | +0.24 (+3.08%) | 18,023,719 |
| 29 Jul 2020 | CNY | 7.65 | 7.79 | 7.48 | 7.78 | 7.78 | +0.09 (+1.17%) | 12,972,312 |
| 28 Jul 2020 | CNY | 7.38 | 7.79 | 7.25 | 7.69 | 7.69 | +0.34 (+4.63%) | 13,750,989 |
| 27 Jul 2020 | CNY | 7.25 | 7.65 | 7.25 | 7.35 | 7.35 | +0.1 (+1.38%) | 7,560,061 |
| 24 Jul 2020 | CNY | 7.55 | 7.73 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 10,474,464 |
| 23 Jul 2020 | CNY | 7.47 | 7.63 | 7.16 | 7.63 | 7.63 | +0.18 (+2.42%) | 12,904,051 |
| 22 Jul 2020 | CNY | 7.49 | 7.58 | 7.39 | 7.45 | 7.45 | -0.09 (-1.19%) | 8,874,613 |
| 21 Jul 2020 | CNY | 7.3 | 7.6 | 7.23 | 7.54 | 7.54 | +0.23 (+3.15%) | 9,725,597 |
| 20 Jul 2020 | CNY | 7.09 | 7.32 | 7.09 | 7.31 | 7.31 | +0.22 (+3.10%) | 5,478,840 |
| 17 Jul 2020 | CNY | 7.1 | 7.25 | 7 | 7.09 | 7.09 | 0.0 (0.0%) | 4,845,182 |
| 16 Jul 2020 | CNY | 7.47 | 7.54 | 7.07 | 7.09 | 7.09 | -0.46 (-6.09%) | 8,376,183 |
| 15 Jul 2020 | CNY | 7.68 | 7.8 | 7.3 | 7.55 | 7.55 | -0.01 (-0.13%) | 13,883,998 |
| 14 Jul 2020 | CNY | 7.71 | 7.8 | 7.43 | 7.56 | 7.56 | -0.16 (-2.07%) | 13,394,193 |
| 13 Jul 2020 | CNY | 7.21 | 7.85 | 7.21 | 7.72 | 7.72 | +0.54 (+7.52%) | 17,536,276 |
