| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.22 | 8.32 | 8.15 | 8.28 | 8.28 | +0.09 (+1.10%) | 3,342,831 |
| 20 Aug 2020 | CNY | 8.38 | 8.38 | 8.14 | 8.19 | 8.19 | -0.12 (-1.44%) | 4,480,596 |
| 19 Aug 2020 | CNY | 8.58 | 8.65 | 8.31 | 8.31 | 8.31 | -0.24 (-2.81%) | 11,192,590 |
| 18 Aug 2020 | CNY | 8.16 | 8.68 | 8.16 | 8.55 | 8.55 | +0.38 (+4.65%) | 16,610,967 |
| 17 Aug 2020 | CNY | 8.11 | 8.19 | 8.06 | 8.17 | 8.17 | +0.08 (+0.99%) | 9,148,546 |
| 14 Aug 2020 | CNY | 8.1 | 8.11 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 3,908,442 |
| 13 Aug 2020 | CNY | 8.08 | 8.15 | 8.05 | 8.09 | 8.09 | +0.02 (+0.25%) | 4,278,323 |
| 12 Aug 2020 | CNY | 8.07 | 8.15 | 7.97 | 8.07 | 8.07 | 0.0 (0.0%) | 4,462,523 |
| 11 Aug 2020 | CNY | 8.17 | 8.18 | 7.97 | 8.07 | 8.07 | -0.07 (-0.86%) | 7,002,279 |
| 10 Aug 2020 | CNY | 8.2 | 8.2 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 7,735,492 |
| 7 Aug 2020 | CNY | 8.18 | 8.27 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 7,309,627 |
| 6 Aug 2020 | CNY | 8.13 | 8.31 | 8.06 | 8.18 | 8.18 | -0.07 (-0.85%) | 9,254,135 |
| 5 Aug 2020 | CNY | 7.91 | 8.33 | 7.69 | 8.25 | 8.25 | +0.1 (+1.23%) | 16,068,494 |
| 4 Aug 2020 | CNY | 9.02 | 9.02 | 8.15 | 8.15 | 8.15 | -0.91 (-10.04%) | 24,652,043 |
| 3 Aug 2020 | CNY | 9.58 | 9.69 | 8.97 | 9.06 | 9.06 | -0.43 (-4.53%) | 22,654,590 |
| 31 Jul 2020 | CNY | 9.35 | 9.65 | 9.24 | 9.49 | 9.49 | +0.23 (+2.48%) | 13,121,753 |
| 30 Jul 2020 | CNY | 9.63 | 9.63 | 9.24 | 9.26 | 9.26 | -0.32 (-3.34%) | 7,094,941 |
| 29 Jul 2020 | CNY | 9.5 | 9.68 | 9.4 | 9.58 | 9.58 | +0.13 (+1.38%) | 8,312,359 |
| 28 Jul 2020 | CNY | 9.11 | 9.5 | 9.11 | 9.45 | 9.45 | +0.3 (+3.28%) | 10,302,376 |
| 27 Jul 2020 | CNY | 9.68 | 9.68 | 8.86 | 9.15 | 9.15 | -0.55 (-5.67%) | 15,247,383 |
| 24 Jul 2020 | CNY | 10.58 | 10.58 | 9.69 | 9.7 | 9.7 | -1.07 (-9.94%) | 26,710,265 |
| 23 Jul 2020 | CNY | 10.3 | 11.13 | 10.1 | 10.77 | 10.77 | +0.45 (+4.36%) | 18,190,187 |
| 22 Jul 2020 | CNY | 9.92 | 10.43 | 9.79 | 10.32 | 10.32 | +0.47 (+4.77%) | 21,658,192 |
| 21 Jul 2020 | CNY | 9.99 | 10.12 | 9.67 | 9.85 | 9.85 | -0.07 (-0.71%) | 12,590,121 |
| 20 Jul 2020 | CNY | 9.3 | 9.97 | 9.24 | 9.92 | 9.92 | +0.73 (+7.94%) | 14,348,581 |
| 17 Jul 2020 | CNY | 8.81 | 9.44 | 8.72 | 9.19 | 9.19 | +0.37 (+4.20%) | 13,743,620 |
| 16 Jul 2020 | CNY | 8.98 | 8.98 | 8.67 | 8.82 | 8.82 | -0.02 (-0.23%) | 7,312,487 |
| 15 Jul 2020 | CNY | 8.88 | 9 | 8.72 | 8.84 | 8.84 | +0.05 (+0.57%) | 10,901,472 |
| 14 Jul 2020 | CNY | 9 | 9 | 8.57 | 8.79 | 8.79 | -0.29 (-3.19%) | 13,324,719 |
| 13 Jul 2020 | CNY | 9.14 | 9.17 | 8.89 | 9.08 | 9.08 | 0.0 (0.0%) | 11,963,847 |
