| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.44 | 4.48 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 33,167,138 |
| 20 Aug 2020 | CNY | 4.51 | 4.58 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 41,354,610 |
| 19 Aug 2020 | CNY | 4.55 | 4.62 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 40,708,444 |
| 18 Aug 2020 | CNY | 4.51 | 4.67 | 4.5 | 4.6 | 4.6 | +0.07 (+1.55%) | 66,002,064 |
| 17 Aug 2020 | CNY | 4.41 | 4.54 | 4.38 | 4.53 | 4.53 | +0.12 (+2.72%) | 41,800,839 |
| 14 Aug 2020 | CNY | 4.34 | 4.42 | 4.31 | 4.41 | 4.41 | +0.03 (+0.68%) | 21,978,801 |
| 13 Aug 2020 | CNY | 4.3 | 4.47 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 32,040,547 |
| 12 Aug 2020 | CNY | 4.35 | 4.38 | 4.25 | 4.33 | 4.33 | -0.04 (-0.92%) | 29,351,154 |
| 11 Aug 2020 | CNY | 4.5 | 4.53 | 4.36 | 4.37 | 4.37 | -0.14 (-3.10%) | 39,525,024 |
| 10 Aug 2020 | CNY | 4.42 | 4.55 | 4.4 | 4.51 | 4.51 | +0.04 (+0.89%) | 32,561,363 |
| 7 Aug 2020 | CNY | 4.64 | 4.66 | 4.43 | 4.47 | 4.47 | -0.15 (-3.25%) | 44,942,740 |
| 6 Aug 2020 | CNY | 4.57 | 4.66 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 51,431,913 |
| 5 Aug 2020 | CNY | 4.6 | 4.6 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 33,270,557 |
| 4 Aug 2020 | CNY | 4.64 | 4.66 | 4.53 | 4.59 | 4.59 | -0.03 (-0.65%) | 46,290,500 |
| 3 Aug 2020 | CNY | 4.48 | 4.63 | 4.47 | 4.62 | 4.62 | +0.2 (+4.52%) | 59,156,648 |
| 31 Jul 2020 | CNY | 4.4 | 4.53 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 45,424,852 |
| 30 Jul 2020 | CNY | 4.49 | 4.57 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 34,906,460 |
| 29 Jul 2020 | CNY | 4.39 | 4.49 | 4.31 | 4.49 | 4.49 | +0.06 (+1.35%) | 43,456,416 |
| 28 Jul 2020 | CNY | 4.43 | 4.54 | 4.37 | 4.43 | 4.43 | +0.06 (+1.37%) | 39,510,158 |
| 27 Jul 2020 | CNY | 4.42 | 4.45 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 34,160,064 |
| 24 Jul 2020 | CNY | 4.6 | 4.6 | 4.33 | 4.39 | 4.39 | -0.23 (-4.98%) | 52,488,416 |
| 23 Jul 2020 | CNY | 4.71 | 4.72 | 4.5 | 4.62 | 4.62 | -0.05 (-1.07%) | 45,261,066 |
| 22 Jul 2020 | CNY | 4.8 | 4.81 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 57,143,225 |
| 21 Jul 2020 | CNY | 4.81 | 4.89 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 53,552,476 |
| 20 Jul 2020 | CNY | 4.45 | 4.85 | 4.44 | 4.8 | 4.8 | +0.39 (+8.84%) | 97,212,129 |
| 17 Jul 2020 | CNY | 4.42 | 4.49 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 44,409,434 |
| 16 Jul 2020 | CNY | 4.63 | 4.73 | 4.37 | 4.4 | 4.4 | -0.24 (-5.17%) | 61,848,284 |
| 15 Jul 2020 | CNY | 4.84 | 4.87 | 4.6 | 4.64 | 4.64 | -0.18 (-3.73%) | 75,545,358 |
| 14 Jul 2020 | CNY | 4.87 | 5.01 | 4.75 | 4.82 | 4.82 | -0.07 (-1.43%) | 90,102,859 |
| 13 Jul 2020 | CNY | 4.62 | 4.94 | 4.6 | 4.89 | 4.89 | +0.21 (+4.49%) | 120,422,721 |
