| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 7.94 | 8.05 | 7.91 | 7.92 | 7.92 | -0.03 (-0.38%) | 6,589,872 |
| 28 Aug 2020 | CNY | 8 | 8.01 | 7.84 | 7.95 | 7.95 | -0.05 (-0.63%) | 7,301,600 |
| 27 Aug 2020 | CNY | 8.1 | 8.11 | 7.9 | 8 | 8 | -0.08 (-0.99%) | 8,073,752 |
| 26 Aug 2020 | CNY | 7.98 | 8.25 | 7.93 | 8.08 | 8.08 | +0.13 (+1.64%) | 14,346,693 |
| 25 Aug 2020 | CNY | 8.15 | 8.18 | 7.92 | 7.95 | 7.95 | -0.3 (-3.64%) | 12,029,044 |
| 24 Aug 2020 | CNY | 8.15 | 8.49 | 7.94 | 8.25 | 8.25 | +0.09 (+1.10%) | 20,747,301 |
| 21 Aug 2020 | CNY | 8.21 | 8.59 | 8.13 | 8.16 | 8.16 | +0.08 (+0.99%) | 22,109,599 |
| 20 Aug 2020 | CNY | 8.01 | 8.25 | 7.99 | 8.08 | 8.08 | 0.0 (0.0%) | 12,820,205 |
| 19 Aug 2020 | CNY | 8 | 8.22 | 7.92 | 8.08 | 8.08 | +0.03 (+0.37%) | 16,252,817 |
| 18 Aug 2020 | CNY | 8.05 | 8.25 | 8.03 | 8.05 | 8.05 | +0.1 (+1.26%) | 17,136,277 |
| 17 Aug 2020 | CNY | 7.81 | 7.97 | 7.75 | 7.95 | 7.95 | +0.14 (+1.79%) | 9,654,232 |
| 14 Aug 2020 | CNY | 7.76 | 7.83 | 7.7 | 7.81 | 7.81 | +0.04 (+0.51%) | 5,186,232 |
| 13 Aug 2020 | CNY | 7.81 | 7.83 | 7.72 | 7.77 | 7.77 | -0.09 (-1.15%) | 6,648,778 |
| 12 Aug 2020 | CNY | 7.52 | 7.99 | 7.49 | 7.86 | 7.86 | +0.29 (+3.83%) | 12,492,486 |
| 11 Aug 2020 | CNY | 7.65 | 7.69 | 7.54 | 7.57 | 7.57 | -0.08 (-1.05%) | 5,844,280 |
| 10 Aug 2020 | CNY | 7.57 | 7.69 | 7.57 | 7.65 | 7.65 | +0.07 (+0.92%) | 5,377,983 |
| 7 Aug 2020 | CNY | 7.76 | 7.8 | 7.53 | 7.58 | 7.58 | -0.23 (-2.94%) | 9,163,531 |
| 6 Aug 2020 | CNY | 7.95 | 7.97 | 7.78 | 7.81 | 7.81 | -0.14 (-1.76%) | 7,917,676 |
| 5 Aug 2020 | CNY | 7.99 | 7.99 | 7.88 | 7.95 | 7.95 | -0.05 (-0.63%) | 7,138,965 |
| 4 Aug 2020 | CNY | 7.92 | 8.04 | 7.82 | 8 | 8 | +0.08 (+1.01%) | 13,652,972 |
| 3 Aug 2020 | CNY | 7.88 | 7.94 | 7.79 | 7.92 | 7.92 | +0.13 (+1.67%) | 9,260,346 |
| 31 Jul 2020 | CNY | 7.72 | 7.92 | 7.69 | 7.79 | 7.79 | +0.12 (+1.56%) | 7,232,942 |
| 30 Jul 2020 | CNY | 7.72 | 7.73 | 7.64 | 7.67 | 7.67 | -0.07 (-0.90%) | 6,080,258 |
| 29 Jul 2020 | CNY | 7.57 | 7.74 | 7.5 | 7.74 | 7.74 | +0.17 (+2.25%) | 6,637,524 |
| 28 Jul 2020 | CNY | 7.56 | 7.6 | 7.49 | 7.57 | 7.57 | +0.05 (+0.66%) | 4,737,648 |
| 27 Jul 2020 | CNY | 7.65 | 7.7 | 7.43 | 7.52 | 7.52 | -0.13 (-1.70%) | 7,208,729 |
| 24 Jul 2020 | CNY | 7.91 | 7.99 | 7.61 | 7.65 | 7.65 | -0.33 (-4.14%) | 11,423,035 |
| 23 Jul 2020 | CNY | 7.9 | 8.02 | 7.79 | 7.98 | 7.98 | -0.05 (-0.62%) | 10,609,795 |
| 22 Jul 2020 | CNY | 8.14 | 8.16 | 7.95 | 8.03 | 8.03 | -0.11 (-1.35%) | 13,603,140 |
| 21 Jul 2020 | CNY | 8.38 | 8.38 | 8.04 | 8.14 | 8.14 | -0.24 (-2.86%) | 19,937,083 |
