| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 3.97 | 4.14 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 20,131,026 |
| 19 Aug 2020 | CNY | 3.88 | 4.08 | 3.85 | 4.02 | 4.02 | +0.13 (+3.34%) | 29,326,805 |
| 18 Aug 2020 | CNY | 3.88 | 3.9 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 11,504,449 |
| 17 Aug 2020 | CNY | 3.9 | 3.92 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 13,863,723 |
| 14 Aug 2020 | CNY | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 12,986,656 |
| 13 Aug 2020 | CNY | 3.97 | 4 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 21,756,342 |
| 12 Aug 2020 | CNY | 3.92 | 4.04 | 3.84 | 3.96 | 3.96 | -0.11 (-2.70%) | 30,266,629 |
| 11 Aug 2020 | CNY | 4.3 | 4.57 | 4.02 | 4.07 | 4.07 | -0.15 (-3.55%) | 65,076,963 |
| 10 Aug 2020 | CNY | 3.79 | 4.22 | 3.77 | 4.22 | 4.22 | +0.37 (+9.61%) | 25,917,294 |
| 7 Aug 2020 | CNY | 3.83 | 3.86 | 3.77 | 3.85 | 3.85 | +0.01 (+0.26%) | 9,656,834 |
| 6 Aug 2020 | CNY | 3.84 | 3.9 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 9,731,007 |
| 5 Aug 2020 | CNY | 3.85 | 3.87 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 10,316,639 |
| 4 Aug 2020 | CNY | 3.84 | 3.9 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 12,064,460 |
| 3 Aug 2020 | CNY | 3.78 | 3.87 | 3.78 | 3.83 | 3.83 | +0.06 (+1.59%) | 12,518,000 |
| 31 Jul 2020 | CNY | 3.74 | 3.82 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 14,159,430 |
| 30 Jul 2020 | CNY | 3.63 | 3.85 | 3.63 | 3.75 | 3.75 | +0.15 (+4.17%) | 16,728,660 |
| 29 Jul 2020 | CNY | 3.5 | 3.61 | 3.48 | 3.6 | 3.6 | +0.07 (+1.98%) | 4,993,547 |
| 28 Jul 2020 | CNY | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 3,945,538 |
| 27 Jul 2020 | CNY | 3.53 | 3.55 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 5,498,683 |
| 24 Jul 2020 | CNY | 3.6 | 3.68 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 6,384,130 |
| 23 Jul 2020 | CNY | 3.7 | 3.7 | 3.57 | 3.63 | 3.63 | -0.06 (-1.63%) | 5,706,868 |
| 22 Jul 2020 | CNY | 3.73 | 3.78 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 5,220,349 |
| 21 Jul 2020 | CNY | 3.74 | 3.81 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 6,912,138 |
| 20 Jul 2020 | CNY | 3.59 | 3.74 | 3.57 | 3.73 | 3.73 | +0.17 (+4.78%) | 6,798,625 |
| 17 Jul 2020 | CNY | 3.61 | 3.65 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,665,261 |
| 16 Jul 2020 | CNY | 3.73 | 3.75 | 3.59 | 3.59 | 3.59 | -0.14 (-3.75%) | 8,148,050 |
| 15 Jul 2020 | CNY | 3.82 | 3.89 | 3.69 | 3.73 | 3.73 | -0.08 (-2.10%) | 10,334,377 |
| 14 Jul 2020 | CNY | 3.86 | 3.96 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 16,489,807 |
| 13 Jul 2020 | CNY | 3.74 | 3.86 | 3.73 | 3.86 | 3.86 | +0.12 (+3.21%) | 13,783,460 |
| 10 Jul 2020 | CNY | 3.75 | 3.8 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 10,303,263 |
