| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 3.87 | 3.93 | 3.86 | 3.89 | 3.89 | +0.04 (+1.04%) | 54,385,195 |
| 28 Aug 2020 | CNY | 3.79 | 3.86 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 51,185,049 |
| 27 Aug 2020 | CNY | 3.8 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 24,381,087 |
| 26 Aug 2020 | CNY | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 34,653,156 |
| 25 Aug 2020 | CNY | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -0.06 (-1.56%) | 37,558,952 |
| 24 Aug 2020 | CNY | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 25,940,207 |
| 21 Aug 2020 | CNY | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 27,548,091 |
| 20 Aug 2020 | CNY | 3.82 | 3.87 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 41,853,507 |
| 19 Aug 2020 | CNY | 3.8 | 3.91 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 68,644,213 |
| 18 Aug 2020 | CNY | 3.82 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 30,922,724 |
| 17 Aug 2020 | CNY | 3.76 | 3.82 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 38,529,411 |
| 14 Aug 2020 | CNY | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 19,753,388 |
| 13 Aug 2020 | CNY | 3.73 | 3.76 | 3.72 | 3.74 | 3.74 | +0.03 (+0.81%) | 22,122,455 |
| 12 Aug 2020 | CNY | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 32,343,493 |
| 11 Aug 2020 | CNY | 3.76 | 3.78 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 24,146,030 |
| 10 Aug 2020 | CNY | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 25,936,553 |
| 7 Aug 2020 | CNY | 3.8 | 3.8 | 3.71 | 3.74 | 3.74 | -0.06 (-1.58%) | 30,203,163 |
| 6 Aug 2020 | CNY | 3.8 | 3.82 | 3.73 | 3.8 | 3.8 | +0.01 (+0.26%) | 30,081,823 |
| 5 Aug 2020 | CNY | 3.81 | 3.81 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 29,936,467 |
| 4 Aug 2020 | CNY | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 31,217,075 |
| 3 Aug 2020 | CNY | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | +0.11 (+2.96%) | 48,828,743 |
| 31 Jul 2020 | CNY | 3.7 | 3.76 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 28,601,979 |
| 30 Jul 2020 | CNY | 3.72 | 3.77 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 24,498,501 |
| 29 Jul 2020 | CNY | 3.67 | 3.73 | 3.63 | 3.73 | 3.73 | +0.06 (+1.63%) | 28,972,022 |
| 28 Jul 2020 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 23,154,578 |
| 27 Jul 2020 | CNY | 3.71 | 3.73 | 3.64 | 3.68 | 3.68 | -0.16 (-4.17%) | 29,713,526 |
| 24 Jul 2020 | CNY | 3.92 | 3.94 | 3.6 | 3.84 | 3.84 | -0.08 (-2.04%) | 62,572,022 |
| 23 Jul 2020 | CNY | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | -0.03 (-0.76%) | 48,515,899 |
| 22 Jul 2020 | CNY | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 50,314,622 |
| 21 Jul 2020 | CNY | 4.08 | 4.08 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 59,238,075 |
