| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 9.27 | 9.37 | 9.12 | 9.21 | 9.21 | -0.05 (-0.54%) | 12,393,936 |
| 20 Aug 2020 | CNY | 9.26 | 9.39 | 9.21 | 9.26 | 9.26 | -0.08 (-0.86%) | 14,552,386 |
| 19 Aug 2020 | CNY | 9.41 | 9.46 | 9.25 | 9.34 | 9.34 | -0.1 (-1.06%) | 20,254,191 |
| 18 Aug 2020 | CNY | 9.47 | 9.52 | 9.35 | 9.44 | 9.44 | 0.0 (0.0%) | 19,530,900 |
| 17 Aug 2020 | CNY | 9.3 | 9.48 | 9.29 | 9.44 | 9.44 | +0.17 (+1.83%) | 21,362,371 |
| 14 Aug 2020 | CNY | 9.17 | 9.31 | 9.1 | 9.27 | 9.27 | +0.11 (+1.20%) | 17,322,828 |
| 13 Aug 2020 | CNY | 9.18 | 9.23 | 9.1 | 9.16 | 9.16 | 0.0 (0.0%) | 15,407,976 |
| 12 Aug 2020 | CNY | 9.26 | 9.28 | 8.97 | 9.16 | 9.16 | -0.1 (-1.08%) | 24,129,270 |
| 11 Aug 2020 | CNY | 9.54 | 9.58 | 9.25 | 9.26 | 9.26 | -0.33 (-3.44%) | 33,086,134 |
| 10 Aug 2020 | CNY | 9.57 | 9.66 | 9.49 | 9.59 | 9.59 | +0.04 (+0.42%) | 27,866,319 |
| 7 Aug 2020 | CNY | 9.88 | 9.93 | 9.4 | 9.55 | 9.55 | -0.45 (-4.50%) | 52,872,802 |
| 6 Aug 2020 | CNY | 9.76 | 10.33 | 9.73 | 10 | 10 | +0.25 (+2.56%) | 74,797,986 |
| 5 Aug 2020 | CNY | 9.9 | 9.94 | 9.5 | 9.75 | 9.75 | 0.0 (0.0%) | 40,832,922 |
| 4 Aug 2020 | CNY | 9.85 | 10.15 | 9.7 | 9.75 | 9.75 | -0.08 (-0.81%) | 51,643,524 |
| 3 Aug 2020 | CNY | 9.7 | 9.9 | 9.61 | 9.83 | 9.83 | +0.19 (+1.97%) | 48,580,623 |
| 31 Jul 2020 | CNY | 9.6 | 9.84 | 9.48 | 9.64 | 9.64 | +0.03 (+0.31%) | 40,058,188 |
| 30 Jul 2020 | CNY | 9.58 | 9.68 | 9.41 | 9.61 | 9.61 | 0.0 (0.0%) | 43,162,996 |
| 29 Jul 2020 | CNY | 9.49 | 9.68 | 9.34 | 9.61 | 9.61 | +0.04 (+0.42%) | 41,591,590 |
| 28 Jul 2020 | CNY | 9.68 | 9.86 | 9.47 | 9.57 | 9.57 | -0.09 (-0.93%) | 44,011,727 |
| 27 Jul 2020 | CNY | 9.48 | 9.88 | 9.47 | 9.66 | 9.66 | +0.2 (+2.11%) | 46,379,079 |
| 24 Jul 2020 | CNY | 9.72 | 9.85 | 9.27 | 9.46 | 9.46 | -0.46 (-4.64%) | 63,821,569 |
| 23 Jul 2020 | CNY | 10.1 | 10.18 | 9.61 | 9.92 | 9.92 | -0.19 (-1.88%) | 99,846,431 |
| 22 Jul 2020 | CNY | 9.26 | 10.11 | 9.1 | 10.11 | 10.11 | +0.92 (+10.01%) | 108,592,691 |
| 21 Jul 2020 | CNY | 9.55 | 9.78 | 9.15 | 9.19 | 9.19 | +0.26 (+2.91%) | 67,738,823 |
| 20 Jul 2020 | CNY | 8.72 | 8.94 | 8.72 | 8.93 | 8.93 | +0.25 (+2.88%) | 19,751,253 |
| 17 Jul 2020 | CNY | 8.67 | 8.76 | 8.59 | 8.68 | 8.68 | +0.02 (+0.23%) | 17,332,957 |
| 16 Jul 2020 | CNY | 8.95 | 9.1 | 8.64 | 8.66 | 8.66 | -0.29 (-3.24%) | 26,585,912 |
| 15 Jul 2020 | CNY | 9.29 | 9.36 | 8.87 | 8.95 | 8.95 | -0.33 (-3.56%) | 32,715,617 |
| 14 Jul 2020 | CNY | 9.5 | 9.5 | 9.09 | 9.28 | 9.28 | -0.2 (-2.11%) | 35,520,398 |
| 13 Jul 2020 | CNY | 9.2 | 9.54 | 9.16 | 9.48 | 9.48 | +0.29 (+3.16%) | 39,963,913 |
