| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2020 | CNY | 7.44 | 7.5 | 7.31 | 7.5 | 7.5 | +0.05 (+0.67%) | 4,539,443 |
| 7 Sep 2020 | CNY | 7.51 | 7.67 | 7.41 | 7.45 | 7.45 | -0.09 (-1.19%) | 4,898,150 |
| 4 Sep 2020 | CNY | 7.4 | 7.55 | 7.38 | 7.54 | 7.54 | +0.07 (+0.94%) | 3,177,118 |
| 3 Sep 2020 | CNY | 7.68 | 7.68 | 7.45 | 7.47 | 7.47 | -0.18 (-2.35%) | 6,374,733 |
| 2 Sep 2020 | CNY | 7.74 | 7.79 | 7.59 | 7.65 | 7.65 | -0.17 (-2.17%) | 6,850,433 |
| 1 Sep 2020 | CNY | 7.77 | 7.87 | 7.67 | 7.82 | 7.82 | +0.1 (+1.30%) | 6,601,193 |
| 31 Aug 2020 | CNY | 7.73 | 7.86 | 7.7 | 7.72 | 7.72 | +0.01 (+0.13%) | 5,860,449 |
| 28 Aug 2020 | CNY | 7.66 | 7.72 | 7.55 | 7.71 | 7.71 | -0.04 (-0.52%) | 5,104,437 |
| 27 Aug 2020 | CNY | 7.82 | 7.86 | 7.65 | 7.75 | 7.75 | -0.07 (-0.90%) | 5,639,000 |
| 26 Aug 2020 | CNY | 7.73 | 7.93 | 7.66 | 7.82 | 7.82 | +0.09 (+1.16%) | 8,444,735 |
| 25 Aug 2020 | CNY | 7.79 | 7.79 | 7.62 | 7.73 | 7.73 | -0.03 (-0.39%) | 5,443,320 |
| 24 Aug 2020 | CNY | 7.69 | 7.81 | 7.61 | 7.76 | 7.76 | +0.06 (+0.78%) | 4,219,200 |
| 21 Aug 2020 | CNY | 7.46 | 7.8 | 7.46 | 7.7 | 7.7 | -0.02 (-0.26%) | 5,828,709 |
| 20 Aug 2020 | CNY | 7.22 | 8.01 | 7.22 | 7.72 | 7.72 | 0.0 (0.0%) | 10,791,689 |
| 19 Aug 2020 | CNY | 7.98 | 7.98 | 7.7 | 7.72 | 7.72 | -0.28 (-3.50%) | 10,208,524 |
| 18 Aug 2020 | CNY | 7.89 | 8.09 | 7.85 | 8 | 8 | +0.18 (+2.30%) | 12,607,149 |
| 17 Aug 2020 | CNY | 7.62 | 7.84 | 7.55 | 7.82 | 7.82 | +0.19 (+2.49%) | 9,545,800 |
| 14 Aug 2020 | CNY | 7.59 | 7.7 | 7.56 | 7.63 | 7.63 | +0.07 (+0.93%) | 5,457,784 |
| 13 Aug 2020 | CNY | 7.44 | 7.57 | 7.44 | 7.56 | 7.56 | +0.06 (+0.80%) | 6,592,800 |
| 12 Aug 2020 | CNY | 7.5 | 7.5 | 7.31 | 7.5 | 7.5 | -0.28 (-3.60%) | 13,480,399 |
| 11 Aug 2020 | CNY | 7.92 | 7.97 | 7.76 | 7.78 | 7.78 | -0.21 (-2.63%) | 11,623,311 |
| 10 Aug 2020 | CNY | 8.09 | 8.09 | 7.77 | 7.99 | 7.99 | -0.31 (-3.73%) | 15,901,964 |
| 7 Aug 2020 | CNY | 8.52 | 8.79 | 8.21 | 8.3 | 8.3 | -0.21 (-2.47%) | 26,518,514 |
| 6 Aug 2020 | CNY | 8.16 | 8.8 | 8.12 | 8.51 | 8.51 | +0.32 (+3.91%) | 34,725,452 |
| 5 Aug 2020 | CNY | 8.07 | 8.25 | 8.02 | 8.19 | 8.19 | +0.27 (+3.41%) | 23,928,029 |
| 4 Aug 2020 | CNY | 8.02 | 8.07 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 11,707,097 |
| 3 Aug 2020 | CNY | 8.04 | 8.11 | 7.89 | 8.02 | 8.02 | -0.06 (-0.74%) | 17,058,501 |
| 31 Jul 2020 | CNY | 7.84 | 8.18 | 7.75 | 8.08 | 8.08 | +0.25 (+3.19%) | 18,358,253 |
| 30 Jul 2020 | CNY | 8.01 | 8.05 | 7.82 | 7.83 | 7.83 | -0.27 (-3.33%) | 17,726,574 |
| 29 Jul 2020 | CNY | 8.18 | 8.18 | 7.88 | 8.1 | 8.1 | -0.1 (-1.22%) | 22,687,741 |
