| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 8,615,900 |
| 28 Aug 2020 | CNY | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | +0.01 (+0.21%) | 8,003,485 |
| 27 Aug 2020 | CNY | 4.76 | 4.9 | 4.74 | 4.85 | 4.85 | +0.08 (+1.68%) | 7,931,208 |
| 26 Aug 2020 | CNY | 4.83 | 4.9 | 4.73 | 4.77 | 4.77 | -0.08 (-1.65%) | 11,080,201 |
| 25 Aug 2020 | CNY | 5.06 | 5.07 | 4.79 | 4.85 | 4.85 | -0.18 (-3.58%) | 20,420,898 |
| 24 Aug 2020 | CNY | 5.05 | 5.2 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 19,649,212 |
| 21 Aug 2020 | CNY | 4.86 | 5.24 | 4.79 | 5.06 | 5.06 | +0.24 (+4.98%) | 25,420,763 |
| 20 Aug 2020 | CNY | 4.92 | 4.97 | 4.78 | 4.82 | 4.82 | -0.13 (-2.63%) | 15,144,536 |
| 19 Aug 2020 | CNY | 4.92 | 5.1 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 25,252,196 |
| 18 Aug 2020 | CNY | 4.92 | 4.95 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 12,465,111 |
| 17 Aug 2020 | CNY | 4.82 | 4.92 | 4.77 | 4.89 | 4.89 | +0.09 (+1.88%) | 18,691,963 |
| 14 Aug 2020 | CNY | 4.68 | 4.81 | 4.65 | 4.8 | 4.8 | +0.11 (+2.35%) | 10,615,800 |
| 13 Aug 2020 | CNY | 4.62 | 4.73 | 4.58 | 4.69 | 4.69 | +0.08 (+1.74%) | 7,348,191 |
| 12 Aug 2020 | CNY | 4.62 | 4.66 | 4.51 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,411,352 |
| 11 Aug 2020 | CNY | 4.8 | 4.81 | 4.64 | 4.67 | 4.67 | -0.14 (-2.91%) | 11,122,368 |
| 10 Aug 2020 | CNY | 4.69 | 4.82 | 4.64 | 4.81 | 4.81 | +0.12 (+2.56%) | 14,859,657 |
| 7 Aug 2020 | CNY | 4.81 | 4.81 | 4.57 | 4.69 | 4.69 | -0.11 (-2.29%) | 11,729,713 |
| 6 Aug 2020 | CNY | 4.67 | 4.85 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 17,535,924 |
| 5 Aug 2020 | CNY | 4.68 | 4.73 | 4.6 | 4.7 | 4.7 | +0.01 (+0.21%) | 6,887,501 |
| 4 Aug 2020 | CNY | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 6,823,311 |
| 3 Aug 2020 | CNY | 4.66 | 4.73 | 4.65 | 4.72 | 4.72 | +0.08 (+1.72%) | 9,384,291 |
| 31 Jul 2020 | CNY | 4.62 | 4.69 | 4.55 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,153,267 |
| 30 Jul 2020 | CNY | 4.61 | 4.71 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 7,360,900 |
| 29 Jul 2020 | CNY | 4.5 | 4.65 | 4.43 | 4.62 | 4.62 | +0.08 (+1.76%) | 8,329,585 |
| 28 Jul 2020 | CNY | 4.52 | 4.58 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 4,071,400 |
| 27 Jul 2020 | CNY | 4.54 | 4.65 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 6,460,943 |
| 24 Jul 2020 | CNY | 4.68 | 4.78 | 4.53 | 4.57 | 4.57 | -0.16 (-3.38%) | 12,936,100 |
| 23 Jul 2020 | CNY | 4.62 | 4.73 | 4.5 | 4.73 | 4.73 | +0.07 (+1.50%) | 8,788,500 |
| 22 Jul 2020 | CNY | 4.73 | 4.77 | 4.66 | 4.66 | 4.66 | -0.12 (-2.51%) | 9,383,000 |
| 21 Jul 2020 | CNY | 4.72 | 4.86 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 8,663,934 |
