| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 5.02 | 5.04 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 30,956,960 |
| 20 Aug 2020 | CNY | 4.98 | 5.04 | 4.93 | 4.96 | 4.96 | -0.06 (-1.20%) | 34,243,422 |
| 19 Aug 2020 | CNY | 5.1 | 5.11 | 5.02 | 5.02 | 5.02 | -0.12 (-2.33%) | 52,985,732 |
| 18 Aug 2020 | CNY | 5.21 | 5.21 | 5.03 | 5.14 | 5.14 | -0.13 (-2.47%) | 98,342,899 |
| 17 Aug 2020 | CNY | 5.28 | 5.32 | 5.16 | 5.27 | 5.27 | +0.04 (+0.76%) | 77,653,580 |
| 14 Aug 2020 | CNY | 5 | 5.28 | 4.91 | 5.23 | 5.23 | +0.21 (+4.18%) | 89,892,683 |
| 13 Aug 2020 | CNY | 4.92 | 5.11 | 4.9 | 5.02 | 5.02 | +0.12 (+2.45%) | 53,388,807 |
| 12 Aug 2020 | CNY | 4.9 | 4.98 | 4.77 | 4.9 | 4.9 | -0.01 (-0.20%) | 38,818,531 |
| 11 Aug 2020 | CNY | 5.09 | 5.14 | 4.9 | 4.91 | 4.91 | -0.14 (-2.77%) | 51,315,193 |
| 10 Aug 2020 | CNY | 4.82 | 5.12 | 4.79 | 5.05 | 5.05 | +0.21 (+4.34%) | 58,019,990 |
| 7 Aug 2020 | CNY | 4.94 | 4.96 | 4.76 | 4.84 | 4.84 | -0.12 (-2.42%) | 39,680,942 |
| 6 Aug 2020 | CNY | 5.07 | 5.07 | 4.93 | 4.96 | 4.96 | -0.11 (-2.17%) | 43,494,184 |
| 5 Aug 2020 | CNY | 5.09 | 5.1 | 4.97 | 5.07 | 5.07 | -0.03 (-0.59%) | 46,364,278 |
| 4 Aug 2020 | CNY | 5.11 | 5.2 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 50,794,238 |
| 3 Aug 2020 | CNY | 4.92 | 5.19 | 4.9 | 5.14 | 5.14 | +0.24 (+4.90%) | 72,691,496 |
| 31 Jul 2020 | CNY | 4.84 | 4.98 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 43,251,034 |
| 30 Jul 2020 | CNY | 4.93 | 4.97 | 4.82 | 4.87 | 4.87 | -0.07 (-1.42%) | 42,185,154 |
| 29 Jul 2020 | CNY | 4.74 | 4.97 | 4.67 | 4.94 | 4.94 | +0.2 (+4.22%) | 54,495,427 |
| 28 Jul 2020 | CNY | 4.75 | 4.82 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 33,298,587 |
| 27 Jul 2020 | CNY | 4.8 | 4.84 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 39,209,740 |
| 24 Jul 2020 | CNY | 4.99 | 5.06 | 4.65 | 4.76 | 4.76 | -0.29 (-5.74%) | 78,354,134 |
| 23 Jul 2020 | CNY | 5.07 | 5.12 | 4.86 | 5.05 | 5.05 | -0.11 (-2.13%) | 88,297,961 |
| 22 Jul 2020 | CNY | 5.15 | 5.29 | 5.05 | 5.16 | 5.16 | 0.0 (0.0%) | 78,530,298 |
| 21 Jul 2020 | CNY | 5.32 | 5.32 | 5.09 | 5.16 | 5.16 | -0.15 (-2.82%) | 87,368,841 |
| 20 Jul 2020 | CNY | 5.16 | 5.33 | 5.06 | 5.31 | 5.31 | +0.1 (+1.92%) | 110,859,217 |
| 17 Jul 2020 | CNY | 4.87 | 5.25 | 4.84 | 5.21 | 5.21 | +0.27 (+5.47%) | 134,028,738 |
| 16 Jul 2020 | CNY | 5.32 | 5.39 | 4.91 | 4.94 | 4.94 | -0.52 (-9.52%) | 175,908,527 |
| 15 Jul 2020 | CNY | 5.09 | 5.56 | 4.93 | 5.46 | 5.46 | +0.42 (+8.33%) | 234,636,152 |
| 14 Jul 2020 | CNY | 5.36 | 5.36 | 4.94 | 5.04 | 5.04 | +0.03 (+0.60%) | 223,153,057 |
| 13 Jul 2020 | CNY | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.45 (+9.87%) | 26,603,296 |
