| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 3.37 | 3.42 | 3.34 | 3.34 | 3.34 | -0.03 (-0.89%) | 28,941,695 |
| 28 Aug 2020 | CNY | 3.35 | 3.39 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 23,650,438 |
| 27 Aug 2020 | CNY | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 19,926,274 |
| 26 Aug 2020 | CNY | 3.46 | 3.47 | 3.34 | 3.34 | 3.34 | -0.13 (-3.75%) | 36,807,683 |
| 25 Aug 2020 | CNY | 3.53 | 3.53 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 33,228,747 |
| 24 Aug 2020 | CNY | 3.53 | 3.56 | 3.44 | 3.53 | 3.53 | 0.0 (0.0%) | 38,664,747 |
| 21 Aug 2020 | CNY | 3.53 | 3.56 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 25,533,261 |
| 20 Aug 2020 | CNY | 3.51 | 3.57 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 29,990,957 |
| 19 Aug 2020 | CNY | 3.61 | 3.62 | 3.51 | 3.52 | 3.52 | -0.1 (-2.76%) | 47,363,683 |
| 18 Aug 2020 | CNY | 3.58 | 3.65 | 3.54 | 3.62 | 3.62 | +0.05 (+1.40%) | 61,693,081 |
| 17 Aug 2020 | CNY | 3.51 | 3.62 | 3.5 | 3.57 | 3.57 | +0.06 (+1.71%) | 46,809,806 |
| 14 Aug 2020 | CNY | 3.52 | 3.53 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 36,542,483 |
| 13 Aug 2020 | CNY | 3.49 | 3.57 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 38,128,124 |
| 12 Aug 2020 | CNY | 3.49 | 3.54 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 45,256,035 |
| 11 Aug 2020 | CNY | 3.54 | 3.63 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 58,777,912 |
| 10 Aug 2020 | CNY | 3.53 | 3.57 | 3.49 | 3.54 | 3.54 | -0.05 (-1.39%) | 50,799,952 |
| 7 Aug 2020 | CNY | 3.54 | 3.65 | 3.48 | 3.59 | 3.59 | +0.02 (+0.56%) | 75,091,898 |
| 6 Aug 2020 | CNY | 3.56 | 3.64 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 57,952,579 |
| 5 Aug 2020 | CNY | 3.57 | 3.59 | 3.49 | 3.55 | 3.55 | -0.08 (-2.20%) | 61,936,089 |
| 4 Aug 2020 | CNY | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | -0.12 (-3.20%) | 75,152,131 |
| 3 Aug 2020 | CNY | 3.7 | 3.8 | 3.65 | 3.75 | 3.75 | -0.02 (-0.53%) | 112,828,356 |
| 31 Jul 2020 | CNY | 3.5 | 3.85 | 3.46 | 3.77 | 3.77 | +0.27 (+7.71%) | 123,617,367 |
| 30 Jul 2020 | CNY | 3.51 | 3.56 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 51,923,698 |
| 29 Jul 2020 | CNY | 3.4 | 3.57 | 3.37 | 3.53 | 3.53 | +0.11 (+3.22%) | 61,594,596 |
| 28 Jul 2020 | CNY | 3.4 | 3.45 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 40,363,223 |
| 27 Jul 2020 | CNY | 3.43 | 3.45 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 42,542,120 |
| 24 Jul 2020 | CNY | 3.57 | 3.62 | 3.36 | 3.41 | 3.41 | -0.19 (-5.28%) | 64,300,976 |
| 23 Jul 2020 | CNY | 3.67 | 3.69 | 3.49 | 3.6 | 3.6 | -0.11 (-2.96%) | 76,524,066 |
| 22 Jul 2020 | CNY | 3.69 | 3.78 | 3.64 | 3.71 | 3.71 | 0.0 (0.0%) | 71,621,253 |
| 21 Jul 2020 | CNY | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 56,906,201 |
