| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 9.56 | 9.65 | 9.06 | 9.13 | 9.13 | -0.16 (-1.72%) | 7,699,147 |
| 28 Aug 2020 | CNY | 8.94 | 9.29 | 8.91 | 9.29 | 9.29 | +0.27 (+2.99%) | 7,610,200 |
| 27 Aug 2020 | CNY | 8.6 | 9.19 | 8.6 | 9.02 | 9.02 | +0.41 (+4.76%) | 6,969,085 |
| 26 Aug 2020 | CNY | 9.01 | 9.01 | 8.53 | 8.61 | 8.61 | -0.42 (-4.65%) | 5,623,152 |
| 25 Aug 2020 | CNY | 8.8 | 9.13 | 8.72 | 9.03 | 9.03 | +0.25 (+2.85%) | 6,144,483 |
| 24 Aug 2020 | CNY | 8.67 | 8.83 | 8.48 | 8.78 | 8.78 | +0.18 (+2.09%) | 2,710,098 |
| 21 Aug 2020 | CNY | 8.7 | 8.78 | 8.6 | 8.6 | 8.6 | -0.07 (-0.81%) | 2,193,600 |
| 20 Aug 2020 | CNY | 8.63 | 8.75 | 8.61 | 8.67 | 8.67 | -0.03 (-0.34%) | 2,464,585 |
| 19 Aug 2020 | CNY | 8.99 | 8.99 | 8.67 | 8.7 | 8.7 | -0.21 (-2.36%) | 3,277,300 |
| 18 Aug 2020 | CNY | 8.96 | 9.11 | 8.9 | 8.91 | 8.91 | -0.04 (-0.45%) | 3,783,840 |
| 17 Aug 2020 | CNY | 9.02 | 9.06 | 8.87 | 8.95 | 8.95 | -0.09 (-1.00%) | 4,241,500 |
| 14 Aug 2020 | CNY | 8.97 | 9.11 | 8.91 | 9.04 | 9.04 | 0.0 (0.0%) | 3,552,301 |
| 13 Aug 2020 | CNY | 8.85 | 9.32 | 8.82 | 9.04 | 9.04 | +0.27 (+3.08%) | 6,855,228 |
| 12 Aug 2020 | CNY | 8.78 | 8.78 | 8.53 | 8.77 | 8.77 | +0.04 (+0.46%) | 3,462,077 |
| 11 Aug 2020 | CNY | 9 | 9.1 | 8.67 | 8.73 | 8.73 | -0.39 (-4.28%) | 6,013,700 |
| 10 Aug 2020 | CNY | 8.59 | 9.18 | 8.55 | 9.12 | 9.12 | +0.56 (+6.54%) | 8,787,296 |
| 7 Aug 2020 | CNY | 8.8 | 8.8 | 8.45 | 8.56 | 8.56 | -0.2 (-2.28%) | 3,258,100 |
| 6 Aug 2020 | CNY | 8.96 | 8.96 | 8.69 | 8.76 | 8.76 | -0.19 (-2.12%) | 3,277,700 |
| 5 Aug 2020 | CNY | 8.77 | 8.96 | 8.66 | 8.95 | 8.95 | +0.22 (+2.52%) | 3,737,613 |
| 4 Aug 2020 | CNY | 8.88 | 8.88 | 8.64 | 8.73 | 8.73 | -0.11 (-1.24%) | 3,437,598 |
| 3 Aug 2020 | CNY | 8.75 | 8.87 | 8.7 | 8.84 | 8.84 | +0.14 (+1.61%) | 4,235,398 |
| 31 Jul 2020 | CNY | 8.77 | 8.82 | 8.53 | 8.7 | 8.7 | -0.04 (-0.46%) | 4,020,211 |
| 30 Jul 2020 | CNY | 8.6 | 8.86 | 8.46 | 8.74 | 8.74 | +0.18 (+2.10%) | 5,732,222 |
| 29 Jul 2020 | CNY | 8.41 | 8.58 | 8.31 | 8.56 | 8.56 | +0.12 (+1.42%) | 2,892,400 |
| 28 Jul 2020 | CNY | 8.23 | 8.6 | 8.23 | 8.44 | 8.44 | +0.18 (+2.18%) | 3,148,122 |
| 27 Jul 2020 | CNY | 8.29 | 8.39 | 8.15 | 8.26 | 8.26 | -0.02 (-0.24%) | 2,591,500 |
| 24 Jul 2020 | CNY | 8.51 | 8.72 | 8.25 | 8.28 | 8.28 | -0.23 (-2.70%) | 4,073,800 |
| 23 Jul 2020 | CNY | 8.42 | 8.59 | 8.21 | 8.51 | 8.51 | -0.05 (-0.58%) | 3,649,400 |
| 22 Jul 2020 | CNY | 8.58 | 8.69 | 8.48 | 8.56 | 8.56 | 0.0 (0.0%) | 3,915,500 |
| 21 Jul 2020 | CNY | 8.39 | 8.69 | 8.39 | 8.56 | 8.56 | +0.24 (+2.88%) | 5,181,400 |
