| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.2 | 5.32 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 6,426,631 |
| 28 Aug 2020 | CNY | 5.17 | 5.24 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 4,146,632 |
| 27 Aug 2020 | CNY | 5.15 | 5.24 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 4,818,323 |
| 26 Aug 2020 | CNY | 5.16 | 5.24 | 5.08 | 5.12 | 5.12 | -0.03 (-0.58%) | 5,524,737 |
| 25 Aug 2020 | CNY | 5.24 | 5.26 | 5.11 | 5.15 | 5.15 | -0.1 (-1.90%) | 7,798,719 |
| 24 Aug 2020 | CNY | 5.3 | 5.34 | 5.21 | 5.25 | 5.25 | -0.06 (-1.13%) | 8,146,496 |
| 21 Aug 2020 | CNY | 5.35 | 5.35 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 8,580,119 |
| 20 Aug 2020 | CNY | 5.23 | 5.39 | 5.18 | 5.31 | 5.31 | +0.09 (+1.72%) | 12,631,850 |
| 19 Aug 2020 | CNY | 5.19 | 5.28 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 7,317,473 |
| 18 Aug 2020 | CNY | 5.17 | 5.23 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 6,701,702 |
| 17 Aug 2020 | CNY | 5.16 | 5.19 | 5.06 | 5.17 | 5.17 | +0.01 (+0.19%) | 8,158,600 |
| 14 Aug 2020 | CNY | 5.14 | 5.16 | 5.03 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,967,212 |
| 13 Aug 2020 | CNY | 5.14 | 5.25 | 5.13 | 5.18 | 5.18 | +0.04 (+0.78%) | 8,144,801 |
| 12 Aug 2020 | CNY | 5.11 | 5.15 | 5.03 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,450,550 |
| 11 Aug 2020 | CNY | 5.08 | 5.25 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 10,189,366 |
| 10 Aug 2020 | CNY | 5.02 | 5.1 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 6,017,774 |
| 7 Aug 2020 | CNY | 5.02 | 5.06 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,428,812 |
| 6 Aug 2020 | CNY | 5.05 | 5.07 | 4.94 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,403,924 |
| 5 Aug 2020 | CNY | 5 | 5.08 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 4,430,106 |
| 4 Aug 2020 | CNY | 5.06 | 5.07 | 5 | 5 | 5 | -0.04 (-0.79%) | 6,667,002 |
| 3 Aug 2020 | CNY | 4.95 | 5.05 | 4.94 | 5.04 | 5.04 | +0.09 (+1.82%) | 6,860,420 |
| 31 Jul 2020 | CNY | 4.86 | 4.96 | 4.85 | 4.95 | 4.95 | +0.08 (+1.64%) | 5,897,929 |
| 30 Jul 2020 | CNY | 4.92 | 4.93 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 4,149,876 |
| 29 Jul 2020 | CNY | 4.89 | 4.93 | 4.83 | 4.92 | 4.92 | +0.05 (+1.03%) | 4,549,396 |
| 28 Jul 2020 | CNY | 4.8 | 4.93 | 4.79 | 4.87 | 4.87 | +0.05 (+1.04%) | 4,244,825 |
| 27 Jul 2020 | CNY | 4.88 | 4.9 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 4,028,941 |
| 24 Jul 2020 | CNY | 4.93 | 5.02 | 4.82 | 4.87 | 4.87 | -0.08 (-1.62%) | 6,142,857 |
| 23 Jul 2020 | CNY | 4.98 | 4.99 | 4.87 | 4.95 | 4.95 | -0.07 (-1.39%) | 7,345,917 |
| 22 Jul 2020 | CNY | 5.06 | 5.08 | 4.99 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,525,501 |
| 21 Jul 2020 | CNY | 5.12 | 5.12 | 5 | 5.06 | 5.06 | -0.07 (-1.36%) | 9,190,596 |
