| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.11 | 5.18 | 5.02 | 5.17 | 5.17 | +0.02 (+0.39%) | 26,633,400 |
| 27 Aug 2020 | CNY | 5.09 | 5.22 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 32,437,790 |
| 26 Aug 2020 | CNY | 5.33 | 5.42 | 5.1 | 5.12 | 5.12 | -0.2 (-3.76%) | 43,499,003 |
| 25 Aug 2020 | CNY | 5.12 | 5.5 | 5.1 | 5.32 | 5.32 | +0.22 (+4.31%) | 70,778,366 |
| 24 Aug 2020 | CNY | 5.09 | 5.14 | 5.01 | 5.1 | 5.1 | 0.0 (0.0%) | 19,841,595 |
| 21 Aug 2020 | CNY | 5.06 | 5.24 | 5.06 | 5.1 | 5.1 | +0.07 (+1.39%) | 24,591,995 |
| 20 Aug 2020 | CNY | 5.1 | 5.15 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 23,179,970 |
| 19 Aug 2020 | CNY | 5.23 | 5.28 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 34,575,836 |
| 18 Aug 2020 | CNY | 5.07 | 5.35 | 5.03 | 5.23 | 5.23 | +0.15 (+2.95%) | 52,441,464 |
| 17 Aug 2020 | CNY | 5.1 | 5.11 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 41,872,314 |
| 14 Aug 2020 | CNY | 4.95 | 5.11 | 4.95 | 5.06 | 5.06 | +0.07 (+1.40%) | 35,132,553 |
| 13 Aug 2020 | CNY | 5.11 | 5.14 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 42,659,180 |
| 12 Aug 2020 | CNY | 5.21 | 5.31 | 4.9 | 5.09 | 5.09 | -0.27 (-5.04%) | 76,675,208 |
| 11 Aug 2020 | CNY | 6.04 | 6.05 | 5.35 | 5.36 | 5.36 | -0.23 (-4.11%) | 143,379,722 |
| 10 Aug 2020 | CNY | 5.08 | 5.59 | 5.05 | 5.59 | 5.59 | +0.5 (+9.82%) | 17,979,231 |
| 7 Aug 2020 | CNY | 5.13 | 5.19 | 4.97 | 5.09 | 5.09 | -0.01 (-0.20%) | 49,276,364 |
| 6 Aug 2020 | CNY | 5.11 | 5.19 | 5.02 | 5.1 | 5.1 | -0.02 (-0.39%) | 42,571,434 |
| 5 Aug 2020 | CNY | 4.91 | 5.25 | 4.75 | 5.12 | 5.12 | +0.31 (+6.44%) | 78,911,803 |
| 4 Aug 2020 | CNY | 4.9 | 5.05 | 4.77 | 4.81 | 4.81 | -0.08 (-1.64%) | 49,647,461 |
| 3 Aug 2020 | CNY | 4.59 | 4.9 | 4.58 | 4.89 | 4.89 | +0.35 (+7.71%) | 53,510,400 |
| 31 Jul 2020 | CNY | 4.47 | 4.56 | 4.46 | 4.54 | 4.54 | +0.06 (+1.34%) | 20,276,336 |
| 30 Jul 2020 | CNY | 4.53 | 4.61 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 19,098,930 |
| 29 Jul 2020 | CNY | 4.43 | 4.55 | 4.4 | 4.53 | 4.53 | +0.08 (+1.80%) | 20,209,555 |
| 28 Jul 2020 | CNY | 4.43 | 4.51 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 19,914,573 |
| 27 Jul 2020 | CNY | 4.52 | 4.54 | 4.38 | 4.42 | 4.42 | -0.09 (-2.00%) | 21,074,958 |
| 24 Jul 2020 | CNY | 4.77 | 4.8 | 4.46 | 4.51 | 4.51 | -0.42 (-8.52%) | 58,552,184 |
| 23 Jul 2020 | CNY | 4.72 | 4.95 | 4.64 | 4.93 | 4.93 | +0.2 (+4.23%) | 47,823,135 |
| 22 Jul 2020 | CNY | 4.7 | 4.78 | 4.67 | 4.73 | 4.73 | +0.01 (+0.21%) | 22,570,905 |
| 21 Jul 2020 | CNY | 4.74 | 4.76 | 4.63 | 4.72 | 4.72 | +0.01 (+0.21%) | 22,910,242 |
| 20 Jul 2020 | CNY | 4.53 | 4.72 | 4.52 | 4.71 | 4.71 | +0.2 (+4.43%) | 29,034,511 |
