| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 9.1615 | 9.1846 | 8.9692 | 9.0385 | 9.0385 | -0.123 (-1.34%) | 5,176,142 |
| 20 Aug 2020 | CNY | 8.9231 | 9.2846 | 8.9 | 9.1615 | 9.1615 | +0.138 (+1.53%) | 6,335,485 |
| 19 Aug 2020 | CNY | 9.0615 | 9.2692 | 8.9615 | 9.0231 | 9.0231 | -0.061 (-0.68%) | 5,314,608 |
| 18 Aug 2020 | CNY | 9.1231 | 9.2462 | 9.0077 | 9.0846 | 9.0846 | -0.054 (-0.59%) | 4,708,665 |
| 17 Aug 2020 | CNY | 8.7923 | 9.1769 | 8.7308 | 9.1385 | 9.1385 | +0.354 (+4.03%) | 11,241,894 |
| 14 Aug 2020 | CNY | 8.7308 | 8.8077 | 8.6385 | 8.7846 | 8.7846 | +0.054 (+0.62%) | 2,390,427 |
| 13 Aug 2020 | CNY | 8.7 | 8.8154 | 8.6539 | 8.7308 | 8.7308 | +0.054 (+0.62%) | 3,222,446 |
| 12 Aug 2020 | CNY | 8.5385 | 8.7846 | 8.4308 | 8.6769 | 8.6769 | +0.038 (+0.44%) | 3,575,679 |
| 11 Aug 2020 | CNY | 9.0385 | 9.0385 | 8.6231 | 8.6385 | 8.6385 | -0.331 (-3.69%) | 4,040,849 |
| 10 Aug 2020 | CNY | 8.9615 | 9.0308 | 8.8 | 8.9692 | 8.9692 | +0.108 (+1.22%) | 4,378,959 |
| 7 Aug 2020 | CNY | 8.9615 | 8.9923 | 8.7 | 8.8615 | 8.8615 | -0.169 (-1.87%) | 4,724,967 |
| 6 Aug 2020 | CNY | 8.9615 | 9.0923 | 8.8154 | 9.0308 | 9.0308 | +0.054 (+0.60%) | 5,937,321 |
| 5 Aug 2020 | CNY | 8.9385 | 9.0539 | 8.7462 | 8.9769 | 8.9769 | +0.131 (+1.48%) | 5,446,194 |
| 4 Aug 2020 | CNY | 8.8846 | 8.9308 | 8.7385 | 8.8462 | 8.8462 | -0.015 (-0.17%) | 3,301,643 |
| 3 Aug 2020 | CNY | 8.7 | 8.9077 | 8.6615 | 8.8615 | 8.8615 | +0.246 (+2.86%) | 4,247,347 |
| 31 Jul 2020 | CNY | 8.5385 | 8.6385 | 8.4769 | 8.6154 | 8.6154 | +0.115 (+1.36%) | 3,123,029 |
| 30 Jul 2020 | CNY | 8.6231 | 8.6231 | 8.4462 | 8.5 | 8.5 | -0.092 (-1.07%) | 2,482,428 |
| 29 Jul 2020 | CNY | 8.4539 | 8.6 | 8.3692 | 8.5923 | 8.5923 | +0.123 (+1.45%) | 2,793,323 |
| 28 Jul 2020 | CNY | 8.4077 | 8.5 | 8.3308 | 8.4692 | 8.4692 | +0.138 (+1.66%) | 2,124,824 |
| 27 Jul 2020 | CNY | 8.3692 | 8.4769 | 8.2231 | 8.3308 | 8.3308 | -0.015 (-0.18%) | 2,681,200 |
| 24 Jul 2020 | CNY | 8.7385 | 8.8308 | 8.3231 | 8.3462 | 8.3462 | -0.346 (-3.98%) | 5,191,784 |
| 23 Jul 2020 | CNY | 8.7308 | 8.7615 | 8.4923 | 8.6923 | 8.6923 | -0.139 (-1.57%) | 5,710,797 |
| 22 Jul 2020 | CNY | 8.8615 | 8.9539 | 8.8154 | 8.8308 | 8.8308 | -0.069 (-0.78%) | 3,702,726 |
| 21 Jul 2020 | CNY | 8.7846 | 8.9539 | 8.7539 | 8.9 | 8.9 | +0.092 (+1.05%) | 4,087,135 |
| 20 Jul 2020 | CNY | 8.6308 | 8.8077 | 8.5769 | 8.8077 | 8.8077 | +0.269 (+3.15%) | 3,244,754 |
| 17 Jul 2020 | CNY | 8.5539 | 8.7077 | 8.4385 | 8.5385 | 8.5385 | -0.031 (-0.36%) | 3,571,704 |
| 16 Jul 2020 | CNY | 8.8615 | 8.9615 | 8.5539 | 8.5692 | 8.5692 | -0.269 (-3.05%) | 5,597,874 |
| 15 Jul 2020 | CNY | 9.0923 | 9.1692 | 8.7539 | 8.8385 | 8.8385 | -0.262 (-2.87%) | 6,305,774 |
| 14 Jul 2020 | CNY | 9.2923 | 9.2923 | 8.8615 | 9.1 | 9.1 | -0.123 (-1.33%) | 7,894,339 |
| 13 Jul 2020 | CNY | 8.9231 | 9.3077 | 8.9231 | 9.2231 | 9.2231 | +0.308 (+3.45%) | 7,682,560 |
