| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 9.94 | 10.33 | 9.77 | 10.16 | 10.16 | +0.31 (+3.15%) | 7,097,502 |
| 20 Aug 2020 | CNY | 9.55 | 10.03 | 9.55 | 9.85 | 9.85 | +0.17 (+1.76%) | 6,090,980 |
| 19 Aug 2020 | CNY | 9.82 | 9.87 | 9.62 | 9.68 | 9.68 | -0.14 (-1.43%) | 3,702,497 |
| 18 Aug 2020 | CNY | 9.67 | 9.86 | 9.62 | 9.82 | 9.82 | +0.13 (+1.34%) | 5,205,352 |
| 17 Aug 2020 | CNY | 9.38 | 9.76 | 9.29 | 9.69 | 9.69 | +0.37 (+3.97%) | 6,705,400 |
| 14 Aug 2020 | CNY | 9.07 | 9.35 | 9.05 | 9.32 | 9.32 | +0.23 (+2.53%) | 3,371,680 |
| 13 Aug 2020 | CNY | 8.96 | 9.15 | 8.95 | 9.09 | 9.09 | +0.13 (+1.45%) | 2,588,780 |
| 12 Aug 2020 | CNY | 9.24 | 9.26 | 8.69 | 8.96 | 8.96 | -0.28 (-3.03%) | 6,137,885 |
| 11 Aug 2020 | CNY | 9.5 | 9.51 | 9.23 | 9.24 | 9.24 | -0.18 (-1.91%) | 2,815,485 |
| 10 Aug 2020 | CNY | 9.55 | 9.65 | 9.35 | 9.42 | 9.42 | +0.08 (+0.86%) | 3,609,960 |
| 7 Aug 2020 | CNY | 9.65 | 9.69 | 9.22 | 9.34 | 9.34 | -0.33 (-3.41%) | 3,139,581 |
| 6 Aug 2020 | CNY | 9.87 | 9.89 | 9.55 | 9.67 | 9.67 | -0.25 (-2.52%) | 3,049,108 |
| 5 Aug 2020 | CNY | 9.77 | 10.05 | 9.6 | 9.92 | 9.92 | +0.1 (+1.02%) | 5,250,887 |
| 4 Aug 2020 | CNY | 9.85 | 10.14 | 9.76 | 9.82 | 9.82 | +0.05 (+0.51%) | 7,759,240 |
| 3 Aug 2020 | CNY | 9.52 | 9.78 | 9.52 | 9.77 | 9.77 | +0.25 (+2.63%) | 3,159,125 |
| 31 Jul 2020 | CNY | 9.37 | 9.57 | 9.32 | 9.52 | 9.52 | +0.13 (+1.38%) | 3,137,400 |
| 30 Jul 2020 | CNY | 9.49 | 9.49 | 9.34 | 9.39 | 9.39 | -0.04 (-0.42%) | 2,273,000 |
| 29 Jul 2020 | CNY | 9.18 | 9.45 | 9.16 | 9.43 | 9.43 | +0.28 (+3.06%) | 3,031,040 |
| 28 Jul 2020 | CNY | 9.29 | 9.43 | 8.99 | 9.15 | 9.15 | -0.07 (-0.76%) | 3,666,000 |
| 27 Jul 2020 | CNY | 9.25 | 9.38 | 8.96 | 9.22 | 9.22 | -0.04 (-0.43%) | 3,657,220 |
| 24 Jul 2020 | CNY | 9.91 | 10.06 | 9.26 | 9.26 | 9.26 | -0.73 (-7.31%) | 4,988,440 |
| 23 Jul 2020 | CNY | 10.1 | 10.16 | 9.65 | 9.99 | 9.99 | -0.22 (-2.15%) | 3,910,120 |
| 22 Jul 2020 | CNY | 10.06 | 10.3 | 9.89 | 10.21 | 10.21 | +0.15 (+1.49%) | 5,384,021 |
| 21 Jul 2020 | CNY | 10.08 | 10.24 | 9.94 | 10.06 | 10.06 | -0.03 (-0.30%) | 4,047,856 |
| 20 Jul 2020 | CNY | 9.82 | 10.1 | 9.81 | 10.09 | 10.09 | +0.25 (+2.54%) | 4,870,080 |
| 17 Jul 2020 | CNY | 9.9 | 10.09 | 9.51 | 9.84 | 9.84 | -0.17 (-1.70%) | 7,163,760 |
| 16 Jul 2020 | CNY | 10.24 | 10.88 | 9.96 | 10.01 | 10.01 | -0.19 (-1.86%) | 9,494,721 |
| 15 Jul 2020 | CNY | 10.83 | 10.87 | 10.2 | 10.2 | 10.2 | -0.63 (-5.82%) | 6,242,820 |
| 14 Jul 2020 | CNY | 11.23 | 11.38 | 10.39 | 10.83 | 10.83 | -0.15 (-1.37%) | 7,911,044 |
| 13 Jul 2020 | CNY | 10.47 | 11.01 | 10.47 | 10.98 | 10.98 | +0.5 (+4.77%) | 9,479,600 |
