| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.2 | 5.23 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,757,280 |
| 28 Aug 2020 | CNY | 5.13 | 5.2 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,657,888 |
| 27 Aug 2020 | CNY | 5.11 | 5.13 | 5.06 | 5.13 | 5.13 | +0.02 (+0.39%) | 7,956,713 |
| 26 Aug 2020 | CNY | 5.16 | 5.18 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 4,477,780 |
| 25 Aug 2020 | CNY | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 4,698,100 |
| 24 Aug 2020 | CNY | 5.22 | 5.23 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 3,728,600 |
| 21 Aug 2020 | CNY | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 5,163,300 |
| 20 Aug 2020 | CNY | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 6,453,900 |
| 19 Aug 2020 | CNY | 5.3 | 5.3 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 9,838,300 |
| 18 Aug 2020 | CNY | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 6,543,185 |
| 17 Aug 2020 | CNY | 5.27 | 5.34 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 7,222,905 |
| 14 Aug 2020 | CNY | 5.23 | 5.27 | 5.18 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,857,750 |
| 13 Aug 2020 | CNY | 5.26 | 5.29 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 6,337,720 |
| 12 Aug 2020 | CNY | 5.22 | 5.27 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 8,135,120 |
| 11 Aug 2020 | CNY | 5.35 | 5.39 | 5.2 | 5.21 | 5.21 | -0.15 (-2.80%) | 13,918,990 |
| 10 Aug 2020 | CNY | 5.4 | 5.48 | 5.24 | 5.36 | 5.36 | -0.18 (-3.25%) | 18,070,366 |
| 7 Aug 2020 | CNY | 6 | 6 | 5.47 | 5.54 | 5.54 | -0.33 (-5.62%) | 44,037,152 |
| 6 Aug 2020 | CNY | 5.34 | 5.87 | 5.31 | 5.87 | 5.87 | +0.53 (+9.93%) | 29,112,343 |
| 5 Aug 2020 | CNY | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,607,600 |
| 4 Aug 2020 | CNY | 5.39 | 5.39 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 7,800,291 |
| 3 Aug 2020 | CNY | 5.25 | 5.4 | 5.23 | 5.38 | 5.38 | +0.17 (+3.26%) | 12,994,092 |
| 31 Jul 2020 | CNY | 5.1 | 5.27 | 5.07 | 5.21 | 5.21 | +0.09 (+1.76%) | 9,610,756 |
| 30 Jul 2020 | CNY | 5.04 | 5.18 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 8,480,200 |
| 29 Jul 2020 | CNY | 4.96 | 5.05 | 4.89 | 5.04 | 5.04 | +0.09 (+1.82%) | 4,081,497 |
| 28 Jul 2020 | CNY | 4.92 | 5.01 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,780,583 |
| 27 Jul 2020 | CNY | 4.94 | 4.98 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 2,993,800 |
| 24 Jul 2020 | CNY | 5.08 | 5.1 | 4.91 | 4.94 | 4.94 | -0.12 (-2.37%) | 7,011,521 |
| 23 Jul 2020 | CNY | 5.12 | 5.14 | 4.98 | 5.06 | 5.06 | -0.1 (-1.94%) | 5,781,400 |
| 22 Jul 2020 | CNY | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,413,600 |
| 21 Jul 2020 | CNY | 5.16 | 5.19 | 5.1 | 5.19 | 5.19 | +0.06 (+1.17%) | 6,122,700 |
