| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 9.51 | 9.88 | 9.48 | 9.86 | 9.86 | +0.36 (+3.79%) | 3,293,748 |
| 27 Aug 2020 | CNY | 9.47 | 9.52 | 9.35 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,248,940 |
| 26 Aug 2020 | CNY | 9.72 | 9.76 | 9.44 | 9.46 | 9.46 | -0.22 (-2.27%) | 1,684,302 |
| 25 Aug 2020 | CNY | 9.69 | 9.72 | 9.62 | 9.68 | 9.68 | +0.01 (+0.10%) | 1,764,980 |
| 24 Aug 2020 | CNY | 9.63 | 9.74 | 9.55 | 9.67 | 9.67 | +0.07 (+0.73%) | 2,004,340 |
| 21 Aug 2020 | CNY | 9.66 | 9.66 | 9.53 | 9.6 | 9.6 | +0.04 (+0.42%) | 2,148,111 |
| 20 Aug 2020 | CNY | 9.63 | 9.68 | 9.54 | 9.56 | 9.56 | -0.14 (-1.44%) | 2,938,703 |
| 19 Aug 2020 | CNY | 9.77 | 9.84 | 9.65 | 9.7 | 9.7 | -0.09 (-0.92%) | 3,916,736 |
| 18 Aug 2020 | CNY | 9.69 | 9.81 | 9.66 | 9.79 | 9.79 | +0.1 (+1.03%) | 3,182,035 |
| 17 Aug 2020 | CNY | 9.64 | 9.77 | 9.61 | 9.69 | 9.69 | +0.05 (+0.52%) | 2,647,460 |
| 14 Aug 2020 | CNY | 9.65 | 9.65 | 9.51 | 9.64 | 9.64 | +0.04 (+0.42%) | 1,233,840 |
| 13 Aug 2020 | CNY | 9.63 | 9.72 | 9.57 | 9.6 | 9.6 | -0.01 (-0.10%) | 1,911,776 |
| 12 Aug 2020 | CNY | 9.54 | 9.67 | 9.38 | 9.61 | 9.61 | +0.06 (+0.63%) | 1,572,002 |
| 11 Aug 2020 | CNY | 9.7 | 9.83 | 9.54 | 9.55 | 9.55 | -0.15 (-1.55%) | 2,224,540 |
| 10 Aug 2020 | CNY | 9.44 | 9.72 | 9.43 | 9.7 | 9.7 | +0.24 (+2.54%) | 1,797,582 |
| 7 Aug 2020 | CNY | 9.62 | 9.62 | 9.4 | 9.46 | 9.46 | -0.33 (-3.37%) | 1,779,040 |
| 6 Aug 2020 | CNY | 9.91 | 9.98 | 9.62 | 9.79 | 9.79 | -0.19 (-1.90%) | 4,104,496 |
| 5 Aug 2020 | CNY | 9.83 | 10.26 | 9.69 | 9.98 | 9.98 | +0.13 (+1.32%) | 5,619,591 |
| 4 Aug 2020 | CNY | 9.64 | 9.88 | 9.58 | 9.85 | 9.85 | +0.19 (+1.97%) | 3,197,631 |
| 3 Aug 2020 | CNY | 9.44 | 9.73 | 9.44 | 9.66 | 9.66 | +0.21 (+2.22%) | 2,343,260 |
| 31 Jul 2020 | CNY | 9.4 | 9.49 | 9.32 | 9.45 | 9.45 | +0.03 (+0.32%) | 1,647,260 |
| 30 Jul 2020 | CNY | 9.38 | 9.48 | 9.36 | 9.42 | 9.42 | +0.02 (+0.21%) | 1,664,560 |
| 29 Jul 2020 | CNY | 9.31 | 9.42 | 9.22 | 9.4 | 9.4 | +0.08 (+0.86%) | 1,857,028 |
| 28 Jul 2020 | CNY | 9.32 | 9.45 | 9.26 | 9.32 | 9.32 | +0.03 (+0.32%) | 1,049,956 |
| 27 Jul 2020 | CNY | 9.48 | 9.5 | 9.22 | 9.29 | 9.29 | -0.11 (-1.17%) | 1,184,638 |
| 24 Jul 2020 | CNY | 9.71 | 9.82 | 9.4 | 9.4 | 9.4 | -0.41 (-4.18%) | 2,364,503 |
| 23 Jul 2020 | CNY | 9.9 | 9.93 | 9.62 | 9.81 | 9.81 | -0.19 (-1.90%) | 3,172,091 |
| 22 Jul 2020 | CNY | 9.73 | 10.15 | 9.69 | 10 | 10 | +0.27 (+2.77%) | 6,520,746 |
| 21 Jul 2020 | CNY | 9.58 | 9.73 | 9.54 | 9.73 | 9.73 | +0.15 (+1.57%) | 2,331,279 |
| 20 Jul 2020 | CNY | 9.64 | 9.64 | 9.39 | 9.58 | 9.58 | +0.22 (+2.35%) | 1,614,785 |
