| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 4.19 | 4.24 | 4.07 | 4.2 | 4.2 | -0.03 (-0.71%) | 7,652,609 |
| 27 Aug 2020 | CNY | 4.25 | 4.35 | 4.14 | 4.23 | 4.23 | -0.02 (-0.47%) | 9,512,529 |
| 26 Aug 2020 | CNY | 4.08 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 11,381,482 |
| 25 Aug 2020 | CNY | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,921,500 |
| 24 Aug 2020 | CNY | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,979,159 |
| 21 Aug 2020 | CNY | 3.96 | 4.1 | 3.89 | 4.06 | 4.06 | +0.11 (+2.78%) | 7,754,851 |
| 20 Aug 2020 | CNY | 3.85 | 3.98 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 3,218,560 |
| 19 Aug 2020 | CNY | 4.09 | 4.09 | 3.94 | 3.95 | 3.95 | -0.14 (-3.42%) | 7,351,040 |
| 18 Aug 2020 | CNY | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,633,863 |
| 17 Aug 2020 | CNY | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,291,880 |
| 14 Aug 2020 | CNY | 4.08 | 4.19 | 4.05 | 4.18 | 4.18 | +0.09 (+2.20%) | 2,185,257 |
| 13 Aug 2020 | CNY | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,193,720 |
| 12 Aug 2020 | CNY | 4.11 | 4.22 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 4,983,985 |
| 11 Aug 2020 | CNY | 4.19 | 4.34 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 5,683,520 |
| 10 Aug 2020 | CNY | 4.13 | 4.34 | 3.94 | 4.19 | 4.19 | +0.02 (+0.48%) | 13,205,237 |
| 7 Aug 2020 | CNY | 4.27 | 4.34 | 4.11 | 4.17 | 4.17 | -0.08 (-1.88%) | 11,970,863 |
| 6 Aug 2020 | CNY | 4.11 | 4.25 | 4.09 | 4.25 | 4.25 | +0.2 (+4.94%) | 16,444,764 |
| 5 Aug 2020 | CNY | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | +0.19 (+4.92%) | 9,426,448 |
| 4 Aug 2020 | CNY | 3.8 | 3.88 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 7,920,965 |
| 3 Aug 2020 | CNY | 3.8 | 3.82 | 3.6 | 3.82 | 3.82 | +0.11 (+2.96%) | 16,227,180 |
| 31 Jul 2020 | CNY | 3.71 | 3.71 | 3.62 | 3.71 | 3.71 | +0.18 (+5.10%) | 32,349,919 |
| 30 Jul 2020 | CNY | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.17 (+5.06%) | 1,595,800 |
| 29 Jul 2020 | CNY | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | +0.16 (+5%) | 3,580,220 |
| 28 Jul 2020 | CNY | 3.16 | 3.23 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,003,180 |
| 27 Jul 2020 | CNY | 3.16 | 3.26 | 3.16 | 3.18 | 3.18 | +0.03 (+0.95%) | 4,780,140 |
| 24 Jul 2020 | CNY | 3.2 | 3.22 | 3.11 | 3.15 | 3.15 | -0.03 (-0.94%) | 5,042,600 |
| 23 Jul 2020 | CNY | 3.19 | 3.23 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 4,693,247 |
| 22 Jul 2020 | CNY | 3.16 | 3.24 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 4,007,743 |
| 21 Jul 2020 | CNY | 3.16 | 3.19 | 3.11 | 3.19 | 3.19 | +0.03 (+0.95%) | 6,584,183 |
| 20 Jul 2020 | CNY | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | +0.02 (+0.64%) | 9,027,320 |
