| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 3.66 | 3.66 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 7,249,601 |
| 26 Aug 2020 | CNY | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 3,761,800 |
| 25 Aug 2020 | CNY | 3.94 | 3.95 | 3.84 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,941,200 |
| 24 Aug 2020 | CNY | 3.96 | 3.96 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 730,100 |
| 21 Aug 2020 | CNY | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 867,300 |
| 20 Aug 2020 | CNY | 3.93 | 3.95 | 3.84 | 3.93 | 3.93 | 0.0 (0.0%) | 1,206,000 |
| 19 Aug 2020 | CNY | 3.98 | 4 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,427,810 |
| 18 Aug 2020 | CNY | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 710,101 |
| 17 Aug 2020 | CNY | 3.98 | 4.01 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 1,592,700 |
| 14 Aug 2020 | CNY | 4.04 | 4.05 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,286,302 |
| 13 Aug 2020 | CNY | 4.01 | 4.03 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 814,110 |
| 12 Aug 2020 | CNY | 3.98 | 4.03 | 3.91 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,299,501 |
| 11 Aug 2020 | CNY | 3.99 | 4.1 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,458,701 |
| 10 Aug 2020 | CNY | 4 | 4.04 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,133,701 |
| 7 Aug 2020 | CNY | 4.13 | 4.13 | 3.98 | 4 | 4 | -0.12 (-2.91%) | 1,631,294 |
| 6 Aug 2020 | CNY | 4.04 | 4.15 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,384,500 |
| 5 Aug 2020 | CNY | 4 | 4.13 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,536,900 |
| 4 Aug 2020 | CNY | 4 | 4.05 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,878,400 |
| 3 Aug 2020 | CNY | 3.88 | 4.03 | 3.86 | 4.02 | 4.02 | +0.15 (+3.88%) | 3,127,500 |
| 31 Jul 2020 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,198,720 |
| 30 Jul 2020 | CNY | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,031,500 |
| 29 Jul 2020 | CNY | 3.84 | 3.89 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,754,845 |
| 28 Jul 2020 | CNY | 3.81 | 3.85 | 3.8 | 3.83 | 3.83 | +0.05 (+1.32%) | 1,306,945 |
| 27 Jul 2020 | CNY | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,355,100 |
| 24 Jul 2020 | CNY | 3.9 | 3.9 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 3,364,200 |
| 23 Jul 2020 | CNY | 4.13 | 4.13 | 3.91 | 3.93 | 3.93 | -0.18 (-4.38%) | 4,804,312 |
| 22 Jul 2020 | CNY | 4.16 | 4.16 | 4.05 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,568,200 |
| 21 Jul 2020 | CNY | 4.23 | 4.23 | 4.1 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,734,100 |
| 20 Jul 2020 | CNY | 4.06 | 4.25 | 4.02 | 4.25 | 4.25 | +0.2 (+4.94%) | 6,673,252 |
| 17 Jul 2020 | CNY | 4 | 4.12 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,402,800 |
