| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 8.08 | 8.12 | 7.93 | 8.1 | 8.1 | +0.12 (+1.50%) | 1,466,900 |
| 20 Aug 2020 | CNY | 8.18 | 8.18 | 7.89 | 7.98 | 7.98 | -0.2 (-2.44%) | 3,466,848 |
| 19 Aug 2020 | CNY | 8.17 | 8.53 | 8.05 | 8.18 | 8.18 | -0.11 (-1.33%) | 5,022,020 |
| 18 Aug 2020 | CNY | 8.15 | 8.35 | 7.98 | 8.29 | 8.29 | +0.22 (+2.73%) | 3,439,130 |
| 17 Aug 2020 | CNY | 8.02 | 8.11 | 7.89 | 8.07 | 8.07 | +0.14 (+1.77%) | 2,345,070 |
| 14 Aug 2020 | CNY | 7.9 | 7.99 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,424,000 |
| 13 Aug 2020 | CNY | 7.86 | 8.06 | 7.83 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,684,641 |
| 12 Aug 2020 | CNY | 8.08 | 8.17 | 7.75 | 7.86 | 7.86 | -0.21 (-2.60%) | 2,489,890 |
| 11 Aug 2020 | CNY | 8.29 | 8.33 | 8.05 | 8.07 | 8.07 | -0.14 (-1.71%) | 1,910,940 |
| 10 Aug 2020 | CNY | 8.23 | 8.39 | 8.16 | 8.21 | 8.21 | -0.02 (-0.24%) | 1,858,240 |
| 7 Aug 2020 | CNY | 8.6 | 8.6 | 8.02 | 8.23 | 8.23 | -0.32 (-3.74%) | 4,171,060 |
| 6 Aug 2020 | CNY | 8.78 | 8.89 | 8.53 | 8.55 | 8.55 | -0.23 (-2.62%) | 3,507,334 |
| 5 Aug 2020 | CNY | 8.28 | 8.8 | 8.15 | 8.78 | 8.78 | +0.51 (+6.17%) | 4,420,790 |
| 4 Aug 2020 | CNY | 8.5 | 8.5 | 8.24 | 8.27 | 8.27 | -0.17 (-2.01%) | 1,900,320 |
| 3 Aug 2020 | CNY | 8.78 | 8.78 | 8.26 | 8.44 | 8.44 | +0.21 (+2.55%) | 2,532,719 |
| 31 Jul 2020 | CNY | 8.15 | 8.28 | 8.11 | 8.23 | 8.23 | +0.09 (+1.11%) | 1,434,260 |
| 30 Jul 2020 | CNY | 8.23 | 8.44 | 8.14 | 8.14 | 8.14 | -0.17 (-2.05%) | 1,506,640 |
| 29 Jul 2020 | CNY | 8.24 | 8.34 | 8.03 | 8.31 | 8.31 | +0.07 (+0.85%) | 1,299,760 |
| 28 Jul 2020 | CNY | 8.19 | 8.27 | 8.07 | 8.24 | 8.24 | +0.23 (+2.87%) | 1,065,014 |
| 27 Jul 2020 | CNY | 8.2 | 8.4 | 7.97 | 8.01 | 8.01 | -0.15 (-1.84%) | 2,143,860 |
| 24 Jul 2020 | CNY | 8.56 | 8.59 | 8.13 | 8.16 | 8.16 | -0.37 (-4.34%) | 2,138,830 |
| 23 Jul 2020 | CNY | 8.7 | 8.78 | 8.36 | 8.53 | 8.53 | -0.19 (-2.18%) | 3,158,081 |
| 22 Jul 2020 | CNY | 8.66 | 8.88 | 8.66 | 8.72 | 8.72 | +0.06 (+0.69%) | 3,123,218 |
| 21 Jul 2020 | CNY | 8.5 | 8.7 | 8.45 | 8.66 | 8.66 | +0.16 (+1.88%) | 2,210,600 |
| 20 Jul 2020 | CNY | 8.45 | 8.6 | 8.3 | 8.5 | 8.5 | +0.2 (+2.41%) | 2,066,180 |
| 17 Jul 2020 | CNY | 8.05 | 8.35 | 7.9 | 8.3 | 8.3 | +0.35 (+4.40%) | 2,909,100 |
| 16 Jul 2020 | CNY | 8.36 | 8.46 | 7.9 | 7.95 | 7.95 | -0.41 (-4.90%) | 2,509,380 |
| 15 Jul 2020 | CNY | 8.46 | 8.62 | 8.26 | 8.36 | 8.36 | -0.13 (-1.53%) | 2,764,726 |
| 14 Jul 2020 | CNY | 8.77 | 8.87 | 8.35 | 8.49 | 8.49 | -0.28 (-3.19%) | 3,861,518 |
| 13 Jul 2020 | CNY | 8.6 | 8.83 | 8.45 | 8.77 | 8.77 | +0.06 (+0.69%) | 4,270,880 |
