| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 7.55 | 7.65 | 7.53 | 7.54 | 7.54 | +0.04 (+0.53%) | 1,597,843 |
| 28 Aug 2020 | CNY | 7.45 | 7.51 | 7.38 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,262,554 |
| 27 Aug 2020 | CNY | 7.47 | 7.54 | 7.38 | 7.45 | 7.45 | +0.03 (+0.40%) | 1,312,200 |
| 26 Aug 2020 | CNY | 7.62 | 7.64 | 7.4 | 7.42 | 7.42 | -0.2 (-2.62%) | 1,498,420 |
| 25 Aug 2020 | CNY | 7.61 | 7.68 | 7.58 | 7.62 | 7.62 | -0.02 (-0.26%) | 1,134,140 |
| 24 Aug 2020 | CNY | 7.7 | 7.72 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,037,566 |
| 21 Aug 2020 | CNY | 7.55 | 7.74 | 7.53 | 7.65 | 7.65 | +0.1 (+1.32%) | 1,513,200 |
| 20 Aug 2020 | CNY | 7.6 | 7.68 | 7.55 | 7.55 | 7.55 | -0.1 (-1.31%) | 1,416,720 |
| 19 Aug 2020 | CNY | 7.84 | 7.84 | 7.64 | 7.65 | 7.65 | -0.15 (-1.92%) | 2,616,000 |
| 18 Aug 2020 | CNY | 7.75 | 7.81 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,703,700 |
| 17 Aug 2020 | CNY | 7.66 | 7.79 | 7.62 | 7.78 | 7.78 | +0.12 (+1.57%) | 1,984,754 |
| 14 Aug 2020 | CNY | 7.66 | 7.71 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 1,054,756 |
| 13 Aug 2020 | CNY | 7.63 | 7.7 | 7.6 | 7.66 | 7.66 | +0.06 (+0.79%) | 1,714,300 |
| 12 Aug 2020 | CNY | 7.74 | 7.74 | 7.47 | 7.6 | 7.6 | -0.15 (-1.94%) | 2,382,496 |
| 11 Aug 2020 | CNY | 7.88 | 7.88 | 7.71 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,997,180 |
| 10 Aug 2020 | CNY | 7.7 | 7.91 | 7.7 | 7.85 | 7.85 | +0.11 (+1.42%) | 2,329,780 |
| 7 Aug 2020 | CNY | 7.83 | 7.83 | 7.66 | 7.74 | 7.74 | -0.06 (-0.77%) | 1,733,640 |
| 6 Aug 2020 | CNY | 7.9 | 7.92 | 7.72 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,719,515 |
| 5 Aug 2020 | CNY | 7.93 | 7.95 | 7.8 | 7.87 | 7.87 | -0.04 (-0.51%) | 1,837,300 |
| 4 Aug 2020 | CNY | 8.02 | 8.08 | 7.88 | 7.91 | 7.91 | -0.15 (-1.86%) | 2,762,760 |
| 3 Aug 2020 | CNY | 7.91 | 8.06 | 7.9 | 8.06 | 8.06 | +0.14 (+1.77%) | 3,321,120 |
| 31 Jul 2020 | CNY | 7.84 | 7.96 | 7.76 | 7.92 | 7.92 | +0.05 (+0.64%) | 2,722,714 |
| 30 Jul 2020 | CNY | 7.98 | 8.02 | 7.82 | 7.87 | 7.87 | -0.15 (-1.87%) | 1,910,800 |
| 29 Jul 2020 | CNY | 7.85 | 8.09 | 7.72 | 8.02 | 8.02 | +0.17 (+2.17%) | 3,339,520 |
| 28 Jul 2020 | CNY | 7.72 | 7.87 | 7.72 | 7.85 | 7.85 | +0.14 (+1.82%) | 1,309,360 |
| 27 Jul 2020 | CNY | 7.8 | 7.94 | 7.54 | 7.71 | 7.71 | -0.1 (-1.28%) | 2,147,440 |
| 24 Jul 2020 | CNY | 8.12 | 8.16 | 7.75 | 7.81 | 7.81 | -0.29 (-3.58%) | 3,334,701 |
| 23 Jul 2020 | CNY | 8.25 | 8.25 | 7.91 | 8.1 | 8.1 | -0.23 (-2.76%) | 4,303,594 |
| 22 Jul 2020 | CNY | 8.41 | 8.49 | 8.33 | 8.33 | 8.33 | -0.16 (-1.88%) | 3,493,973 |
| 21 Jul 2020 | CNY | 8.37 | 8.55 | 8.21 | 8.49 | 8.49 | +0.09 (+1.07%) | 4,881,987 |
