| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 9.53 | 9.53 | 9.29 | 9.32 | 9.32 | -0.21 (-2.20%) | 6,093,283 |
| 19 Aug 2020 | CNY | 9.72 | 9.79 | 9.46 | 9.53 | 9.53 | -0.14 (-1.45%) | 8,696,601 |
| 18 Aug 2020 | CNY | 9.57 | 9.77 | 9.45 | 9.67 | 9.67 | +0.16 (+1.68%) | 10,283,415 |
| 17 Aug 2020 | CNY | 9.41 | 9.54 | 9.34 | 9.51 | 9.51 | +0.11 (+1.17%) | 7,498,400 |
| 14 Aug 2020 | CNY | 9.28 | 9.41 | 9.16 | 9.4 | 9.4 | +0.04 (+0.43%) | 5,808,600 |
| 13 Aug 2020 | CNY | 9.25 | 9.42 | 9.23 | 9.36 | 9.36 | +0.11 (+1.19%) | 5,775,804 |
| 12 Aug 2020 | CNY | 9.05 | 9.33 | 9.05 | 9.25 | 9.25 | +0.15 (+1.65%) | 7,130,503 |
| 11 Aug 2020 | CNY | 9.51 | 9.55 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 6,986,833 |
| 10 Aug 2020 | CNY | 9.18 | 9.54 | 9.18 | 9.5 | 9.5 | +0.26 (+2.81%) | 7,729,731 |
| 7 Aug 2020 | CNY | 9.45 | 9.45 | 9.15 | 9.24 | 9.24 | -0.27 (-2.84%) | 9,315,474 |
| 6 Aug 2020 | CNY | 9.6 | 9.66 | 9.4 | 9.51 | 9.51 | -0.11 (-1.14%) | 7,750,411 |
| 5 Aug 2020 | CNY | 9.58 | 9.66 | 9.41 | 9.62 | 9.62 | -0.05 (-0.52%) | 9,363,351 |
| 4 Aug 2020 | CNY | 9.75 | 9.89 | 9.6 | 9.67 | 9.67 | -0.15 (-1.53%) | 10,594,875 |
| 3 Aug 2020 | CNY | 9.76 | 10.07 | 9.62 | 9.82 | 9.82 | +0.41 (+4.36%) | 15,270,410 |
| 31 Jul 2020 | CNY | 9.35 | 9.55 | 9.27 | 9.41 | 9.41 | +0.02 (+0.21%) | 9,216,202 |
| 30 Jul 2020 | CNY | 9.49 | 9.6 | 9.35 | 9.39 | 9.39 | -0.1 (-1.05%) | 7,277,927 |
| 29 Jul 2020 | CNY | 9.29 | 9.51 | 9.14 | 9.49 | 9.49 | +0.21 (+2.26%) | 8,167,201 |
| 28 Jul 2020 | CNY | 9.29 | 9.38 | 9.18 | 9.28 | 9.28 | +0.02 (+0.22%) | 6,230,200 |
| 27 Jul 2020 | CNY | 9.22 | 9.29 | 9.03 | 9.26 | 9.26 | +0.07 (+0.76%) | 6,735,575 |
| 24 Jul 2020 | CNY | 9.72 | 9.84 | 9.11 | 9.19 | 9.19 | -0.55 (-5.65%) | 13,249,400 |
| 23 Jul 2020 | CNY | 9.9 | 10.08 | 9.58 | 9.74 | 9.74 | -0.35 (-3.47%) | 15,433,100 |
| 22 Jul 2020 | CNY | 10.2 | 10.49 | 10.02 | 10.09 | 10.09 | -0.32 (-3.07%) | 18,173,751 |
| 21 Jul 2020 | CNY | 10.2 | 10.92 | 10.16 | 10.41 | 10.41 | -0.2 (-1.89%) | 21,428,107 |
| 20 Jul 2020 | CNY | 10.06 | 10.77 | 9.75 | 10.61 | 10.61 | +0.48 (+4.74%) | 20,513,366 |
| 17 Jul 2020 | CNY | 10.29 | 10.29 | 9.75 | 10.13 | 10.13 | +0.05 (+0.50%) | 16,810,312 |
| 16 Jul 2020 | CNY | 10.5 | 10.93 | 10.01 | 10.08 | 10.08 | -0.55 (-5.17%) | 21,081,613 |
| 15 Jul 2020 | CNY | 11.6 | 11.7 | 10.6 | 10.63 | 10.63 | -0.81 (-7.08%) | 29,147,900 |
| 14 Jul 2020 | CNY | 10.39 | 11.44 | 10.04 | 11.44 | 11.44 | +1.04 (+10.00%) | 35,318,202 |
| 13 Jul 2020 | CNY | 10.31 | 10.51 | 10.21 | 10.4 | 10.4 | +0.13 (+1.27%) | 18,480,298 |
| 10 Jul 2020 | CNY | 10.59 | 10.59 | 10.24 | 10.27 | 10.27 | -0.57 (-5.26%) | 24,493,300 |
