| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 4.22 | 4.4 | 4.16 | 4.3 | 4.3 | +0.14 (+3.37%) | 76,678,711 |
| 27 Aug 2020 | CNY | 4.01 | 4.17 | 3.98 | 4.16 | 4.16 | +0.14 (+3.48%) | 27,912,981 |
| 26 Aug 2020 | CNY | 4.13 | 4.15 | 4 | 4.02 | 4.02 | -0.1 (-2.43%) | 29,947,155 |
| 25 Aug 2020 | CNY | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 21,131,713 |
| 24 Aug 2020 | CNY | 4.17 | 4.19 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 24,530,207 |
| 21 Aug 2020 | CNY | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 17,987,337 |
| 20 Aug 2020 | CNY | 4.15 | 4.2 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 21,095,038 |
| 19 Aug 2020 | CNY | 4.29 | 4.29 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 33,394,306 |
| 18 Aug 2020 | CNY | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 32,427,258 |
| 17 Aug 2020 | CNY | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | +0.06 (+1.41%) | 39,720,905 |
| 14 Aug 2020 | CNY | 4.17 | 4.27 | 4.13 | 4.25 | 4.25 | +0.06 (+1.43%) | 33,396,077 |
| 13 Aug 2020 | CNY | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | +0.05 (+1.21%) | 24,867,379 |
| 12 Aug 2020 | CNY | 4.14 | 4.18 | 4.05 | 4.14 | 4.14 | -0.01 (-0.24%) | 29,916,934 |
| 11 Aug 2020 | CNY | 4.31 | 4.31 | 4.14 | 4.15 | 4.15 | -0.14 (-3.26%) | 37,125,740 |
| 10 Aug 2020 | CNY | 4.22 | 4.32 | 4.17 | 4.29 | 4.29 | +0.04 (+0.94%) | 28,521,490 |
| 7 Aug 2020 | CNY | 4.35 | 4.36 | 4.16 | 4.25 | 4.25 | -0.09 (-2.07%) | 40,369,614 |
| 6 Aug 2020 | CNY | 4.46 | 4.46 | 4.27 | 4.34 | 4.34 | -0.11 (-2.47%) | 52,626,151 |
| 5 Aug 2020 | CNY | 4.33 | 4.49 | 4.25 | 4.45 | 4.45 | +0.15 (+3.49%) | 72,007,117 |
| 4 Aug 2020 | CNY | 4.37 | 4.44 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 66,213,484 |
| 3 Aug 2020 | CNY | 4.17 | 4.32 | 4.11 | 4.31 | 4.31 | +0.21 (+5.12%) | 63,168,538 |
| 31 Jul 2020 | CNY | 4.07 | 4.12 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 32,045,069 |
| 30 Jul 2020 | CNY | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 30,963,615 |
| 29 Jul 2020 | CNY | 4.06 | 4.12 | 3.99 | 4.12 | 4.12 | +0.09 (+2.23%) | 31,049,102 |
| 28 Jul 2020 | CNY | 4 | 4.06 | 3.98 | 4.03 | 4.03 | +0.06 (+1.51%) | 23,337,528 |
| 27 Jul 2020 | CNY | 4 | 4.04 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 28,223,994 |
| 24 Jul 2020 | CNY | 4.11 | 4.17 | 3.94 | 3.99 | 3.99 | -0.14 (-3.39%) | 51,326,108 |
| 23 Jul 2020 | CNY | 4.2 | 4.22 | 4.02 | 4.13 | 4.13 | -0.12 (-2.82%) | 60,838,188 |
| 22 Jul 2020 | CNY | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 53,211,983 |
| 21 Jul 2020 | CNY | 4.33 | 4.36 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 51,654,710 |
| 20 Jul 2020 | CNY | 4.16 | 4.29 | 4.14 | 4.28 | 4.28 | +0.15 (+3.63%) | 43,587,255 |
