| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.48 | 4.52 | 4.41 | 4.45 | 4.45 | -0.07 (-1.55%) | 11,140,623 |
| 20 Aug 2020 | CNY | 4.51 | 4.69 | 4.49 | 4.52 | 4.52 | +0.04 (+0.89%) | 16,984,720 |
| 19 Aug 2020 | CNY | 4.55 | 4.55 | 4.46 | 4.48 | 4.48 | -0.08 (-1.75%) | 13,227,877 |
| 18 Aug 2020 | CNY | 4.59 | 4.64 | 4.52 | 4.56 | 4.56 | -0.03 (-0.65%) | 18,529,100 |
| 17 Aug 2020 | CNY | 4.59 | 4.75 | 4.49 | 4.59 | 4.59 | -0.08 (-1.71%) | 35,791,615 |
| 14 Aug 2020 | CNY | 4.4 | 4.88 | 4.37 | 4.67 | 4.67 | +0.23 (+5.18%) | 46,040,489 |
| 13 Aug 2020 | CNY | 4.65 | 4.67 | 4.43 | 4.44 | 4.44 | +0.11 (+2.54%) | 23,675,121 |
| 12 Aug 2020 | CNY | 4.26 | 4.36 | 4.22 | 4.33 | 4.33 | +0.06 (+1.41%) | 8,607,227 |
| 11 Aug 2020 | CNY | 4.43 | 4.45 | 4.25 | 4.27 | 4.27 | -0.16 (-3.61%) | 14,794,467 |
| 10 Aug 2020 | CNY | 4.4 | 4.5 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 13,361,452 |
| 7 Aug 2020 | CNY | 4.46 | 4.5 | 4.32 | 4.41 | 4.41 | -0.05 (-1.12%) | 15,925,600 |
| 6 Aug 2020 | CNY | 4.55 | 4.66 | 4.41 | 4.46 | 4.46 | -0.1 (-2.19%) | 22,585,289 |
| 5 Aug 2020 | CNY | 4.66 | 4.77 | 4.44 | 4.56 | 4.56 | -0.07 (-1.51%) | 45,260,976 |
| 4 Aug 2020 | CNY | 4.22 | 4.63 | 4.17 | 4.63 | 4.63 | +0.42 (+9.98%) | 36,636,376 |
| 3 Aug 2020 | CNY | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | +0.08 (+1.94%) | 8,735,800 |
| 31 Jul 2020 | CNY | 4.16 | 4.19 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 6,048,200 |
| 30 Jul 2020 | CNY | 4.2 | 4.21 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 6,162,200 |
| 29 Jul 2020 | CNY | 4.15 | 4.2 | 4.12 | 4.2 | 4.2 | +0.03 (+0.72%) | 8,215,389 |
| 28 Jul 2020 | CNY | 4.11 | 4.18 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 6,251,585 |
| 27 Jul 2020 | CNY | 4.19 | 4.21 | 4.03 | 4.09 | 4.09 | -0.11 (-2.62%) | 12,200,504 |
| 24 Jul 2020 | CNY | 4.34 | 4.4 | 4.16 | 4.2 | 4.2 | -0.17 (-3.89%) | 13,904,402 |
| 23 Jul 2020 | CNY | 4.46 | 4.52 | 4.33 | 4.37 | 4.37 | -0.13 (-2.89%) | 10,959,402 |
| 22 Jul 2020 | CNY | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 14,352,000 |
| 21 Jul 2020 | CNY | 4.45 | 4.63 | 4.36 | 4.61 | 4.61 | +0.23 (+5.25%) | 27,513,702 |
| 20 Jul 2020 | CNY | 4.23 | 4.44 | 4.21 | 4.38 | 4.38 | +0.2 (+4.78%) | 19,635,500 |
| 17 Jul 2020 | CNY | 4.36 | 4.39 | 4.13 | 4.18 | 4.18 | -0.18 (-4.13%) | 14,913,500 |
| 16 Jul 2020 | CNY | 4.37 | 4.53 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 17,711,572 |
| 15 Jul 2020 | CNY | 4.52 | 4.59 | 4.34 | 4.35 | 4.35 | -0.23 (-5.02%) | 16,227,201 |
| 14 Jul 2020 | CNY | 4.67 | 4.76 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 17,326,604 |
| 13 Jul 2020 | CNY | 4.54 | 4.66 | 4.53 | 4.63 | 4.63 | +0.12 (+2.66%) | 16,102,474 |
