| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 3.79 | 3.9 | 3.78 | 3.83 | 3.83 | +0.05 (+1.32%) | 4,121,035 |
| 28 Aug 2020 | CNY | 3.93 | 3.93 | 3.73 | 3.78 | 3.78 | -0.16 (-4.06%) | 8,382,307 |
| 27 Aug 2020 | CNY | 3.95 | 3.98 | 3.86 | 3.94 | 3.94 | 0.0 (0.0%) | 4,906,307 |
| 26 Aug 2020 | CNY | 3.88 | 4 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 8,478,049 |
| 25 Aug 2020 | CNY | 3.77 | 3.86 | 3.71 | 3.86 | 3.86 | +0.11 (+2.93%) | 4,561,026 |
| 24 Aug 2020 | CNY | 3.91 | 3.94 | 3.71 | 3.75 | 3.75 | -0.09 (-2.34%) | 10,608,771 |
| 21 Aug 2020 | CNY | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | +0.2 (+5.49%) | 11,551,316 |
| 20 Aug 2020 | CNY | 3.62 | 3.67 | 3.5 | 3.64 | 3.64 | +0.05 (+1.39%) | 5,228,612 |
| 19 Aug 2020 | CNY | 3.56 | 3.69 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 9,017,070 |
| 18 Aug 2020 | CNY | 3.44 | 3.56 | 3.42 | 3.56 | 3.56 | +0.13 (+3.79%) | 7,325,968 |
| 17 Aug 2020 | CNY | 3.36 | 3.43 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 5,815,948 |
| 14 Aug 2020 | CNY | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 4,265,201 |
| 13 Aug 2020 | CNY | 3.45 | 3.47 | 3.32 | 3.33 | 3.33 | -0.12 (-3.48%) | 10,050,753 |
| 12 Aug 2020 | CNY | 3.55 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 10,526,111 |
| 11 Aug 2020 | CNY | 3.36 | 3.52 | 3.3 | 3.5 | 3.5 | +0.15 (+4.48%) | 12,326,333 |
| 10 Aug 2020 | CNY | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | +0.09 (+2.76%) | 6,613,452 |
| 7 Aug 2020 | CNY | 3.24 | 3.3 | 3.21 | 3.26 | 3.26 | -0.02 (-0.61%) | 4,224,701 |
| 6 Aug 2020 | CNY | 3.3 | 3.34 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,251,609 |
| 5 Aug 2020 | CNY | 3.25 | 3.32 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 6,076,828 |
| 4 Aug 2020 | CNY | 3.21 | 3.33 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 7,074,114 |
| 3 Aug 2020 | CNY | 3.09 | 3.21 | 3.09 | 3.2 | 3.2 | +0.11 (+3.56%) | 6,830,235 |
| 31 Jul 2020 | CNY | 3.1 | 3.11 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,294,415 |
| 30 Jul 2020 | CNY | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 3,907,000 |
| 29 Jul 2020 | CNY | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | +0.03 (+0.97%) | 3,719,620 |
| 28 Jul 2020 | CNY | 3.04 | 3.11 | 3.04 | 3.09 | 3.09 | +0.05 (+1.64%) | 3,471,100 |
| 27 Jul 2020 | CNY | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,971,601 |
| 24 Jul 2020 | CNY | 3.1 | 3.12 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 5,155,277 |
| 23 Jul 2020 | CNY | 3.15 | 3.15 | 3.05 | 3.12 | 3.12 | -0.04 (-1.27%) | 4,942,900 |
| 22 Jul 2020 | CNY | 3.19 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,549,980 |
| 21 Jul 2020 | CNY | 3.07 | 3.22 | 3.06 | 3.18 | 3.18 | +0.12 (+3.92%) | 8,517,069 |
