| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 4.9 | 4.91 | 4.7 | 4.77 | 4.77 | -0.09 (-1.85%) | 33,830,038 |
| 14 Aug 2020 | CNY | 4.92 | 4.93 | 4.76 | 4.86 | 4.86 | -0.12 (-2.41%) | 17,838,007 |
| 13 Aug 2020 | CNY | 4.9 | 5.04 | 4.87 | 4.98 | 4.98 | -0.05 (-0.99%) | 29,117,201 |
| 12 Aug 2020 | CNY | 4.73 | 5.06 | 4.66 | 5.03 | 5.03 | +0.24 (+5.01%) | 38,687,576 |
| 11 Aug 2020 | CNY | 4.68 | 4.95 | 4.63 | 4.79 | 4.79 | +0.11 (+2.35%) | 31,379,878 |
| 10 Aug 2020 | CNY | 4.65 | 4.73 | 4.59 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,376,170 |
| 7 Aug 2020 | CNY | 4.77 | 4.77 | 4.56 | 4.64 | 4.64 | -0.12 (-2.52%) | 10,879,628 |
| 6 Aug 2020 | CNY | 4.83 | 4.84 | 4.64 | 4.76 | 4.76 | -0.05 (-1.04%) | 13,603,801 |
| 5 Aug 2020 | CNY | 4.73 | 4.82 | 4.66 | 4.81 | 4.81 | +0.06 (+1.26%) | 14,993,593 |
| 4 Aug 2020 | CNY | 4.77 | 4.9 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 19,405,101 |
| 3 Aug 2020 | CNY | 4.69 | 4.75 | 4.64 | 4.74 | 4.74 | +0.11 (+2.38%) | 16,423,991 |
| 31 Jul 2020 | CNY | 4.55 | 4.65 | 4.53 | 4.63 | 4.63 | +0.06 (+1.31%) | 11,469,860 |
| 30 Jul 2020 | CNY | 4.6 | 4.68 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 12,452,918 |
| 29 Jul 2020 | CNY | 4.42 | 4.58 | 4.41 | 4.58 | 4.58 | +0.12 (+2.69%) | 9,888,400 |
| 28 Jul 2020 | CNY | 4.43 | 4.52 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 8,491,118 |
| 27 Jul 2020 | CNY | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | +0.07 (+1.61%) | 10,209,601 |
| 24 Jul 2020 | CNY | 4.57 | 4.61 | 4.34 | 4.35 | 4.35 | -0.24 (-5.23%) | 17,249,600 |
| 23 Jul 2020 | CNY | 4.71 | 4.71 | 4.47 | 4.59 | 4.59 | -0.12 (-2.55%) | 17,226,348 |
| 22 Jul 2020 | CNY | 4.62 | 4.78 | 4.59 | 4.71 | 4.71 | +0.07 (+1.51%) | 20,036,726 |
| 21 Jul 2020 | CNY | 4.68 | 4.75 | 4.59 | 4.64 | 4.64 | -0.08 (-1.69%) | 16,415,394 |
| 20 Jul 2020 | CNY | 4.51 | 4.72 | 4.5 | 4.72 | 4.72 | +0.18 (+3.96%) | 19,149,322 |
| 17 Jul 2020 | CNY | 4.66 | 4.77 | 4.43 | 4.54 | 4.54 | -0.31 (-6.39%) | 30,382,219 |
| 16 Jul 2020 | CNY | 5.02 | 5.14 | 4.85 | 4.85 | 4.85 | -0.54 (-10.02%) | 68,878,980 |
| 15 Jul 2020 | CNY | 4.94 | 5.39 | 4.91 | 5.39 | 5.39 | +0.49 (+10.00%) | 78,686,553 |
| 14 Jul 2020 | CNY | 4.94 | 5.01 | 4.79 | 4.9 | 4.9 | 0.0 (0.0%) | 26,030,608 |
| 13 Jul 2020 | CNY | 4.73 | 4.9 | 4.73 | 4.9 | 4.9 | +0.17 (+3.59%) | 22,618,325 |
| 10 Jul 2020 | CNY | 4.85 | 4.86 | 4.68 | 4.73 | 4.73 | -0.18 (-3.67%) | 24,654,227 |
| 9 Jul 2020 | CNY | 4.88 | 4.92 | 4.77 | 4.91 | 4.91 | +0.03 (+0.61%) | 30,532,345 |
| 8 Jul 2020 | CNY | 4.84 | 4.93 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 30,561,431 |
| 7 Jul 2020 | CNY | 4.75 | 5.11 | 4.67 | 4.92 | 4.92 | +0.17 (+3.58%) | 45,612,051 |
