| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 8.75 | 8.88 | 8.55 | 8.55 | 8.55 | -0.11 (-1.27%) | 7,280,691 |
| 28 Aug 2020 | CNY | 8.62 | 8.67 | 8.47 | 8.66 | 8.66 | -0.09 (-1.03%) | 6,717,458 |
| 27 Aug 2020 | CNY | 8.67 | 8.79 | 8.62 | 8.75 | 8.75 | +0.08 (+0.92%) | 6,350,457 |
| 26 Aug 2020 | CNY | 8.61 | 8.79 | 8.56 | 8.67 | 8.67 | +0.07 (+0.81%) | 6,198,789 |
| 25 Aug 2020 | CNY | 8.55 | 8.61 | 8.51 | 8.6 | 8.6 | +0.06 (+0.70%) | 5,083,555 |
| 24 Aug 2020 | CNY | 8.46 | 8.61 | 8.29 | 8.54 | 8.54 | +0.05 (+0.59%) | 4,206,886 |
| 21 Aug 2020 | CNY | 8.51 | 8.61 | 8.43 | 8.49 | 8.49 | -0.03 (-0.35%) | 4,125,244 |
| 20 Aug 2020 | CNY | 8.49 | 8.59 | 8.39 | 8.52 | 8.52 | -0.04 (-0.47%) | 4,535,095 |
| 19 Aug 2020 | CNY | 8.89 | 8.9 | 8.55 | 8.56 | 8.56 | -0.34 (-3.82%) | 7,888,473 |
| 18 Aug 2020 | CNY | 8.92 | 9.09 | 8.86 | 8.9 | 8.9 | -0.08 (-0.89%) | 7,054,965 |
| 17 Aug 2020 | CNY | 8.81 | 9.05 | 8.77 | 8.98 | 8.98 | +0.15 (+1.70%) | 7,231,491 |
| 14 Aug 2020 | CNY | 8.77 | 8.87 | 8.51 | 8.83 | 8.83 | +0.1 (+1.15%) | 6,676,974 |
| 13 Aug 2020 | CNY | 8.64 | 8.85 | 8.64 | 8.73 | 8.73 | +0.1 (+1.16%) | 5,805,931 |
| 12 Aug 2020 | CNY | 8.59 | 8.68 | 8.43 | 8.63 | 8.63 | -0.02 (-0.23%) | 7,821,306 |
| 11 Aug 2020 | CNY | 8.73 | 8.99 | 8.61 | 8.65 | 8.65 | -0.32 (-3.57%) | 11,598,000 |
| 10 Aug 2020 | CNY | 9.3 | 9.3 | 8.84 | 8.97 | 8.97 | -0.85 (-8.66%) | 21,188,493 |
| 7 Aug 2020 | CNY | 9.6 | 9.94 | 9.41 | 9.82 | 9.82 | +0.14 (+1.45%) | 15,049,741 |
| 6 Aug 2020 | CNY | 9.92 | 10.06 | 9.58 | 9.68 | 9.68 | -0.32 (-3.20%) | 15,365,827 |
| 5 Aug 2020 | CNY | 9.79 | 10.01 | 9.54 | 10 | 10 | +0.08 (+0.81%) | 16,218,720 |
| 4 Aug 2020 | CNY | 10.65 | 10.65 | 9.81 | 9.92 | 9.92 | -0.63 (-5.97%) | 31,254,210 |
| 3 Aug 2020 | CNY | 10.66 | 10.66 | 10.19 | 10.55 | 10.55 | +0.15 (+1.44%) | 30,083,848 |
| 31 Jul 2020 | CNY | 10.49 | 10.58 | 10.07 | 10.4 | 10.4 | -0.18 (-1.70%) | 36,853,682 |
| 30 Jul 2020 | CNY | 10.02 | 10.85 | 9.98 | 10.58 | 10.58 | +0.65 (+6.55%) | 42,795,873 |
| 29 Jul 2020 | CNY | 8.95 | 9.93 | 8.95 | 9.93 | 9.93 | +0.9 (+9.97%) | 30,318,515 |
| 28 Jul 2020 | CNY | 8.89 | 9.05 | 8.8 | 9.03 | 9.03 | +0.16 (+1.80%) | 7,823,882 |
| 27 Jul 2020 | CNY | 9.06 | 9.29 | 8.82 | 8.87 | 8.87 | -0.19 (-2.10%) | 11,549,014 |
| 24 Jul 2020 | CNY | 9.72 | 9.75 | 9.01 | 9.06 | 9.06 | -0.74 (-7.55%) | 22,936,599 |
| 23 Jul 2020 | CNY | 9.25 | 9.85 | 9.16 | 9.8 | 9.8 | +0.44 (+4.70%) | 25,667,336 |
| 22 Jul 2020 | CNY | 9.5 | 9.5 | 9.22 | 9.36 | 9.36 | -0.13 (-1.37%) | 19,081,759 |
| 21 Jul 2020 | CNY | 9.02 | 9.5 | 8.83 | 9.49 | 9.49 | +0.52 (+5.80%) | 23,215,592 |
