| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 7.9 | 8.03 | 7.78 | 7.91 | 7.91 | +0.07 (+0.89%) | 8,860,823 |
| 20 Aug 2020 | CNY | 7.94 | 8.09 | 7.7 | 7.84 | 7.84 | -0.16 (-2%) | 10,884,969 |
| 19 Aug 2020 | CNY | 8.19 | 8.48 | 7.87 | 8 | 8 | -0.32 (-3.85%) | 16,041,449 |
| 18 Aug 2020 | CNY | 8.3 | 8.49 | 8.05 | 8.32 | 8.32 | +0.05 (+0.60%) | 18,883,068 |
| 17 Aug 2020 | CNY | 7.95 | 8.47 | 7.6 | 8.27 | 8.27 | +0.62 (+8.10%) | 25,715,325 |
| 14 Aug 2020 | CNY | 7.55 | 7.75 | 7.2 | 7.65 | 7.65 | -0.03 (-0.39%) | 21,417,619 |
| 13 Aug 2020 | CNY | 7.25 | 7.88 | 7.25 | 7.68 | 7.68 | +0.45 (+6.22%) | 20,592,710 |
| 12 Aug 2020 | CNY | 7.05 | 7.31 | 7.05 | 7.23 | 7.23 | +0.1 (+1.40%) | 14,035,167 |
| 11 Aug 2020 | CNY | 7.2 | 7.42 | 6.91 | 7.13 | 7.13 | +0.04 (+0.56%) | 18,129,724 |
| 10 Aug 2020 | CNY | 7.1 | 7.54 | 7.03 | 7.09 | 7.09 | -0.28 (-3.80%) | 18,980,386 |
| 7 Aug 2020 | CNY | 7.38 | 7.52 | 7.15 | 7.37 | 7.37 | -0.1 (-1.34%) | 22,763,350 |
| 6 Aug 2020 | CNY | 7.56 | 7.84 | 7.28 | 7.47 | 7.47 | -0.08 (-1.06%) | 32,854,931 |
| 5 Aug 2020 | CNY | 6.88 | 7.71 | 6.87 | 7.55 | 7.55 | +0.57 (+8.17%) | 43,942,084 |
| 4 Aug 2020 | CNY | 6.95 | 7.27 | 6.71 | 6.98 | 6.98 | 0.0 (0.0%) | 28,326,064 |
| 3 Aug 2020 | CNY | 6.71 | 7.04 | 6.68 | 6.98 | 6.98 | 0.0 (0.0%) | 28,171,816 |
| 31 Jul 2020 | CNY | 6.73 | 7.05 | 6.5 | 6.98 | 6.98 | +0.37 (+5.60%) | 44,533,031 |
| 30 Jul 2020 | CNY | 6 | 6.61 | 5.93 | 6.61 | 6.61 | +0.62 (+10.35%) | 38,188,907 |
| 29 Jul 2020 | CNY | 5.85 | 6.01 | 5.76 | 5.99 | 5.99 | +0.18 (+3.10%) | 26,986,918 |
| 28 Jul 2020 | CNY | 5.78 | 5.92 | 5.58 | 5.81 | 5.81 | +0.03 (+0.52%) | 33,517,226 |
| 27 Jul 2020 | CNY | 5.31 | 5.78 | 5.31 | 5.78 | 5.78 | +0.53 (+10.10%) | 43,192,392 |
| 24 Jul 2020 | CNY | 5.03 | 5.44 | 5 | 5.25 | 5.25 | +0.22 (+4.37%) | 29,339,920 |
| 23 Jul 2020 | CNY | 5.05 | 5.12 | 4.89 | 5.03 | 5.03 | -0.01 (-0.20%) | 12,104,513 |
| 22 Jul 2020 | CNY | 4.97 | 5.18 | 4.93 | 5.04 | 5.04 | +0.06 (+1.20%) | 20,343,114 |
| 21 Jul 2020 | CNY | 4.68 | 5.05 | 4.67 | 4.98 | 4.98 | +0.33 (+7.10%) | 24,567,503 |
| 20 Jul 2020 | CNY | 4.55 | 4.67 | 4.55 | 4.65 | 4.65 | +0.08 (+1.75%) | 4,641,183 |
| 17 Jul 2020 | CNY | 4.57 | 4.61 | 4.46 | 4.57 | 4.57 | +0.06 (+1.33%) | 5,058,530 |
| 16 Jul 2020 | CNY | 4.66 | 4.72 | 4.49 | 4.51 | 4.51 | -0.21 (-4.45%) | 8,548,910 |
| 15 Jul 2020 | CNY | 4.7 | 4.74 | 4.54 | 4.72 | 4.72 | -0.02 (-0.42%) | 14,529,722 |
| 14 Jul 2020 | CNY | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | +0.03 (+0.64%) | 14,507,934 |
| 13 Jul 2020 | CNY | 4.61 | 4.71 | 4.57 | 4.71 | 4.71 | +0.12 (+2.61%) | 12,500,391 |
