| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.9286 | 8.9702 | 8.6667 | 8.7738 | 8.7738 | +0.012 (+0.14%) | 2,333,577 |
| 20 Aug 2020 | CNY | 8.8214 | 8.9881 | 8.7143 | 8.7619 | 8.7619 | -0.077 (-0.88%) | 2,425,752 |
| 19 Aug 2020 | CNY | 9.1667 | 9.2202 | 8.7381 | 8.8393 | 8.8393 | -0.232 (-2.56%) | 3,067,680 |
| 18 Aug 2020 | CNY | 9.2143 | 9.2143 | 8.9881 | 9.0714 | 9.0714 | +0.048 (+0.53%) | 2,919,168 |
| 17 Aug 2020 | CNY | 8.875 | 9.0298 | 8.7441 | 9.0238 | 9.0238 | +0.196 (+2.22%) | 3,801,000 |
| 14 Aug 2020 | CNY | 8.7976 | 8.8452 | 8.3452 | 8.8274 | 8.8274 | +0.131 (+1.51%) | 3,102,456 |
| 13 Aug 2020 | CNY | 8.9941 | 9.1191 | 8.6905 | 8.6964 | 8.6964 | -0.292 (-3.25%) | 3,667,021 |
| 12 Aug 2020 | CNY | 8.8691 | 8.9941 | 8.6905 | 8.9881 | 8.9881 | +0.137 (+1.55%) | 4,231,530 |
| 11 Aug 2020 | CNY | 8.9464 | 9.1429 | 8.756 | 8.8512 | 8.8512 | -0.077 (-0.87%) | 5,640,497 |
| 10 Aug 2020 | CNY | 8.5417 | 8.9941 | 8.5 | 8.9286 | 8.9286 | +0.375 (+4.38%) | 6,165,600 |
| 7 Aug 2020 | CNY | 8.4405 | 8.6726 | 8.3155 | 8.5536 | 8.5536 | +0.077 (+0.91%) | 4,502,568 |
| 6 Aug 2020 | CNY | 8.4762 | 8.8512 | 8.3929 | 8.4762 | 8.4762 | +0.012 (+0.14%) | 6,224,169 |
| 5 Aug 2020 | CNY | 8.3571 | 8.506 | 8.3036 | 8.4643 | 8.4643 | +0.101 (+1.21%) | 3,491,880 |
| 4 Aug 2020 | CNY | 8.3571 | 8.5655 | 8.2976 | 8.3631 | 8.3631 | +0.089 (+1.08%) | 6,237,317 |
| 3 Aug 2020 | CNY | 8.0238 | 8.3095 | 8.006 | 8.2738 | 8.2738 | +0.25 (+3.12%) | 5,865,768 |
| 31 Jul 2020 | CNY | 7.7857 | 8.0595 | 7.7381 | 8.0238 | 8.0238 | +0.214 (+2.74%) | 4,101,384 |
| 30 Jul 2020 | CNY | 7.7738 | 7.9524 | 7.7381 | 7.8095 | 7.8095 | +0.03 (+0.38%) | 3,736,271 |
| 29 Jul 2020 | CNY | 7.6786 | 7.8036 | 7.5833 | 7.7798 | 7.7798 | 0.0 (0.0%) | 3,004,357 |
| 28 Jul 2020 | CNY | 7.8274 | 7.9286 | 7.5 | 7.7798 | 7.7798 | +0.208 (+2.75%) | 4,950,456 |
| 27 Jul 2020 | CNY | 7.5595 | 7.6488 | 7.2381 | 7.5714 | 7.5714 | +0.018 (+0.24%) | 3,087,853 |
| 24 Jul 2020 | CNY | 7.7738 | 7.8571 | 7.5298 | 7.5536 | 7.5536 | -0.28 (-3.57%) | 2,531,424 |
| 23 Jul 2020 | CNY | 7.7798 | 7.8512 | 7.506 | 7.8333 | 7.8333 | +0.006 (+0.08%) | 3,741,024 |
| 22 Jul 2020 | CNY | 7.8393 | 7.9167 | 7.7381 | 7.8274 | 7.8274 | +0.018 (+0.23%) | 3,011,400 |
| 21 Jul 2020 | CNY | 8.2679 | 8.2679 | 7.7619 | 7.8095 | 7.8095 | -0.077 (-0.98%) | 6,050,520 |
| 20 Jul 2020 | CNY | 7.5833 | 7.8929 | 7.4821 | 7.8869 | 7.8869 | +0.351 (+4.66%) | 2,995,104 |
| 17 Jul 2020 | CNY | 7.506 | 7.6071 | 7.4583 | 7.5357 | 7.5357 | -0.024 (-0.31%) | 2,548,556 |
| 16 Jul 2020 | CNY | 7.8333 | 7.8988 | 7.4405 | 7.5595 | 7.5595 | -0.256 (-3.28%) | 2,640,681 |
| 15 Jul 2020 | CNY | 8.0833 | 8.1071 | 7.8036 | 7.8155 | 7.8155 | -0.244 (-3.03%) | 2,511,600 |
| 14 Jul 2020 | CNY | 8.1131 | 8.2083 | 7.8571 | 8.0595 | 8.0595 | -0.036 (-0.44%) | 3,096,402 |
| 13 Jul 2020 | CNY | 7.9583 | 8.1488 | 7.9226 | 8.0952 | 8.0952 | +0.178 (+2.25%) | 3,630,560 |
