| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.49 | 4.58 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 34,073,754 |
| 28 Aug 2020 | CNY | 4.39 | 4.46 | 4.33 | 4.46 | 4.46 | +0.07 (+1.59%) | 19,547,452 |
| 27 Aug 2020 | CNY | 4.37 | 4.4 | 4.36 | 4.39 | 4.39 | +0.04 (+0.92%) | 14,558,941 |
| 26 Aug 2020 | CNY | 4.44 | 4.46 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 29,507,787 |
| 25 Aug 2020 | CNY | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 22,811,597 |
| 24 Aug 2020 | CNY | 4.51 | 4.55 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 20,302,445 |
| 21 Aug 2020 | CNY | 4.52 | 4.55 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 18,292,363 |
| 20 Aug 2020 | CNY | 4.59 | 4.59 | 4.49 | 4.49 | 4.49 | -0.12 (-2.60%) | 25,059,085 |
| 19 Aug 2020 | CNY | 4.72 | 4.72 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 32,228,916 |
| 18 Aug 2020 | CNY | 4.69 | 4.74 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 35,633,712 |
| 17 Aug 2020 | CNY | 4.55 | 4.68 | 4.51 | 4.67 | 4.67 | +0.13 (+2.86%) | 38,398,292 |
| 14 Aug 2020 | CNY | 4.47 | 4.57 | 4.46 | 4.54 | 4.54 | +0.08 (+1.79%) | 24,265,067 |
| 13 Aug 2020 | CNY | 4.46 | 4.5 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 20,887,533 |
| 12 Aug 2020 | CNY | 4.44 | 4.49 | 4.37 | 4.46 | 4.46 | -0.05 (-1.11%) | 41,037,232 |
| 11 Aug 2020 | CNY | 4.65 | 4.69 | 4.49 | 4.51 | 4.51 | -0.13 (-2.80%) | 46,213,625 |
| 10 Aug 2020 | CNY | 4.69 | 4.69 | 4.61 | 4.64 | 4.64 | -0.15 (-3.13%) | 52,818,424 |
| 7 Aug 2020 | CNY | 5.02 | 5.02 | 4.72 | 4.79 | 4.79 | -0.18 (-3.62%) | 87,057,673 |
| 6 Aug 2020 | CNY | 4.82 | 5.02 | 4.78 | 4.97 | 4.97 | +0.18 (+3.76%) | 126,239,420 |
| 5 Aug 2020 | CNY | 4.81 | 4.84 | 4.68 | 4.79 | 4.79 | +0.01 (+0.21%) | 64,405,899 |
| 4 Aug 2020 | CNY | 4.73 | 4.81 | 4.66 | 4.78 | 4.78 | +0.04 (+0.84%) | 74,759,314 |
| 3 Aug 2020 | CNY | 4.73 | 4.77 | 4.67 | 4.74 | 4.74 | +0.07 (+1.50%) | 72,140,250 |
| 31 Jul 2020 | CNY | 4.56 | 4.73 | 4.53 | 4.67 | 4.67 | +0.07 (+1.52%) | 66,673,656 |
| 30 Jul 2020 | CNY | 4.65 | 4.68 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 41,563,076 |
| 29 Jul 2020 | CNY | 4.55 | 4.62 | 4.44 | 4.61 | 4.61 | +0.06 (+1.32%) | 53,550,556 |
| 28 Jul 2020 | CNY | 4.7 | 4.79 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 79,211,265 |
| 27 Jul 2020 | CNY | 4.47 | 4.67 | 4.43 | 4.59 | 4.59 | +0.15 (+3.38%) | 68,328,356 |
| 24 Jul 2020 | CNY | 4.62 | 4.65 | 4.4 | 4.44 | 4.44 | -0.16 (-3.48%) | 56,708,972 |
| 23 Jul 2020 | CNY | 4.6 | 4.7 | 4.47 | 4.6 | 4.6 | -0.04 (-0.86%) | 55,080,725 |
| 22 Jul 2020 | CNY | 4.76 | 4.83 | 4.6 | 4.64 | 4.64 | +0.07 (+1.53%) | 63,685,680 |
| 21 Jul 2020 | CNY | 4.7 | 4.72 | 4.53 | 4.57 | 4.57 | -0.13 (-2.77%) | 49,645,957 |
