| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.34 | 4.72 | 4.19 | 4.45 | 4.45 | +0.08 (+1.83%) | 19,389,667 |
| 20 Aug 2020 | CNY | 3.95 | 4.37 | 3.89 | 4.37 | 4.37 | +0.41 (+10.35%) | 12,207,667 |
| 19 Aug 2020 | CNY | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 3,470,083 |
| 18 Aug 2020 | CNY | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,670,500 |
| 17 Aug 2020 | CNY | 4.11 | 4.11 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,565,502 |
| 14 Aug 2020 | CNY | 4 | 4.05 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,113,329 |
| 13 Aug 2020 | CNY | 4.04 | 4.14 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,591,772 |
| 12 Aug 2020 | CNY | 4.05 | 4.09 | 3.9 | 3.97 | 3.97 | -0.08 (-1.98%) | 4,418,288 |
| 11 Aug 2020 | CNY | 4.19 | 4.21 | 4.04 | 4.05 | 4.05 | -0.14 (-3.34%) | 3,989,603 |
| 10 Aug 2020 | CNY | 4.11 | 4.28 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 3,044,408 |
| 7 Aug 2020 | CNY | 4.21 | 4.21 | 4.05 | 4.11 | 4.11 | -0.11 (-2.61%) | 4,764,906 |
| 6 Aug 2020 | CNY | 4.27 | 4.27 | 4.17 | 4.22 | 4.22 | -0.05 (-1.17%) | 3,076,103 |
| 5 Aug 2020 | CNY | 4.27 | 4.32 | 4.19 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,142,200 |
| 4 Aug 2020 | CNY | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 4,008,320 |
| 3 Aug 2020 | CNY | 4.3 | 4.4 | 4.28 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,099,306 |
| 31 Jul 2020 | CNY | 4.29 | 4.3 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 4,465,847 |
| 30 Jul 2020 | CNY | 4.34 | 4.47 | 4.26 | 4.3 | 4.3 | -0.04 (-0.92%) | 5,946,655 |
| 29 Jul 2020 | CNY | 4.3 | 4.35 | 4.2 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,417,846 |
| 28 Jul 2020 | CNY | 4.24 | 4.48 | 4.24 | 4.3 | 4.3 | +0.07 (+1.65%) | 6,715,692 |
| 27 Jul 2020 | CNY | 4.25 | 4.34 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 4,196,981 |
| 24 Jul 2020 | CNY | 4.23 | 4.4 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 6,634,402 |
| 23 Jul 2020 | CNY | 4.28 | 4.28 | 4.15 | 4.23 | 4.23 | -0.06 (-1.40%) | 4,396,920 |
| 22 Jul 2020 | CNY | 4.29 | 4.35 | 4.2 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,321,464 |
| 21 Jul 2020 | CNY | 4.43 | 4.45 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 4,982,080 |
| 20 Jul 2020 | CNY | 4.19 | 4.43 | 4.15 | 4.4 | 4.4 | +0.16 (+3.77%) | 8,105,773 |
| 17 Jul 2020 | CNY | 4.27 | 4.36 | 4.14 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,810,927 |
| 16 Jul 2020 | CNY | 4.6 | 4.6 | 4.21 | 4.27 | 4.27 | -0.21 (-4.69%) | 11,009,915 |
| 15 Jul 2020 | CNY | 4.7 | 4.8 | 4.47 | 4.48 | 4.48 | -0.38 (-7.82%) | 16,938,306 |
| 14 Jul 2020 | CNY | 4.54 | 4.98 | 4.35 | 4.86 | 4.86 | +0.29 (+6.35%) | 29,982,237 |
| 13 Jul 2020 | CNY | 4.06 | 4.57 | 4.06 | 4.57 | 4.57 | +0.43 (+10.39%) | 28,144,426 |
