| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.53 | 4.57 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 6,487,036 |
| 20 Aug 2020 | CNY | 4.53 | 4.59 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 8,114,329 |
| 19 Aug 2020 | CNY | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 9,257,835 |
| 18 Aug 2020 | CNY | 4.57 | 4.64 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 14,034,912 |
| 17 Aug 2020 | CNY | 4.54 | 4.59 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 11,172,531 |
| 14 Aug 2020 | CNY | 4.47 | 4.52 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 7,337,944 |
| 13 Aug 2020 | CNY | 4.43 | 4.51 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,483,094 |
| 12 Aug 2020 | CNY | 4.42 | 4.44 | 4.3 | 4.41 | 4.41 | -0.05 (-1.12%) | 12,568,605 |
| 11 Aug 2020 | CNY | 4.59 | 4.6 | 4.43 | 4.46 | 4.46 | -0.11 (-2.41%) | 13,194,779 |
| 10 Aug 2020 | CNY | 4.51 | 4.63 | 4.5 | 4.57 | 4.57 | +0.02 (+0.44%) | 11,176,273 |
| 7 Aug 2020 | CNY | 4.62 | 4.63 | 4.48 | 4.55 | 4.55 | -0.08 (-1.73%) | 13,165,514 |
| 6 Aug 2020 | CNY | 4.66 | 4.71 | 4.54 | 4.63 | 4.63 | -0.05 (-1.07%) | 13,734,862 |
| 5 Aug 2020 | CNY | 4.58 | 4.72 | 4.52 | 4.68 | 4.68 | +0.13 (+2.86%) | 19,641,688 |
| 4 Aug 2020 | CNY | 4.61 | 4.61 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,492,111 |
| 3 Aug 2020 | CNY | 4.51 | 4.66 | 4.49 | 4.57 | 4.57 | +0.11 (+2.47%) | 26,008,702 |
| 31 Jul 2020 | CNY | 4.38 | 4.46 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 13,858,432 |
| 30 Jul 2020 | CNY | 4.44 | 4.46 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 13,323,069 |
| 29 Jul 2020 | CNY | 4.37 | 4.45 | 4.31 | 4.44 | 4.44 | +0.07 (+1.60%) | 12,385,929 |
| 28 Jul 2020 | CNY | 4.34 | 4.43 | 4.32 | 4.37 | 4.37 | +0.06 (+1.39%) | 9,722,989 |
| 27 Jul 2020 | CNY | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | +0.05 (+1.17%) | 10,956,548 |
| 24 Jul 2020 | CNY | 4.44 | 4.55 | 4.24 | 4.26 | 4.26 | -0.18 (-4.05%) | 19,623,199 |
| 23 Jul 2020 | CNY | 4.37 | 4.45 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 19,797,029 |
| 22 Jul 2020 | CNY | 4.43 | 4.46 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 14,940,297 |
| 21 Jul 2020 | CNY | 4.35 | 4.53 | 4.3 | 4.47 | 4.47 | +0.11 (+2.52%) | 27,288,777 |
| 20 Jul 2020 | CNY | 4.21 | 4.36 | 4.2 | 4.36 | 4.36 | +0.18 (+4.31%) | 11,710,528 |
| 17 Jul 2020 | CNY | 4.19 | 4.25 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 11,615,900 |
| 16 Jul 2020 | CNY | 4.33 | 4.38 | 4.15 | 4.18 | 4.18 | -0.16 (-3.69%) | 13,810,056 |
| 15 Jul 2020 | CNY | 4.49 | 4.49 | 4.3 | 4.34 | 4.34 | -0.12 (-2.69%) | 13,254,704 |
| 14 Jul 2020 | CNY | 4.48 | 4.58 | 4.39 | 4.46 | 4.46 | -0.01 (-0.22%) | 17,344,922 |
| 13 Jul 2020 | CNY | 4.35 | 4.48 | 4.34 | 4.47 | 4.47 | +0.14 (+3.23%) | 15,457,351 |
