| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 5.28 | 5.31 | 5.13 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,067,514 |
| 21 Aug 2020 | CNY | 5.2 | 5.39 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 7,129,203 |
| 20 Aug 2020 | CNY | 5.26 | 5.32 | 5.18 | 5.2 | 5.2 | -0.13 (-2.44%) | 7,486,200 |
| 19 Aug 2020 | CNY | 5.42 | 5.44 | 5.28 | 5.33 | 5.33 | -0.05 (-0.93%) | 9,654,181 |
| 18 Aug 2020 | CNY | 5.29 | 5.48 | 5.28 | 5.38 | 5.38 | +0.1 (+1.89%) | 14,104,796 |
| 17 Aug 2020 | CNY | 5.11 | 5.33 | 5.11 | 5.28 | 5.28 | +0.16 (+3.13%) | 12,113,658 |
| 14 Aug 2020 | CNY | 5.02 | 5.31 | 4.95 | 5.12 | 5.12 | +0.11 (+2.20%) | 15,337,403 |
| 13 Aug 2020 | CNY | 5.08 | 5.25 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 10,208,294 |
| 12 Aug 2020 | CNY | 5.04 | 5.14 | 4.85 | 5.07 | 5.07 | +0.02 (+0.40%) | 10,880,529 |
| 11 Aug 2020 | CNY | 5.27 | 5.29 | 5.02 | 5.05 | 5.05 | -0.18 (-3.44%) | 10,109,807 |
| 10 Aug 2020 | CNY | 5.4 | 5.4 | 5.17 | 5.23 | 5.23 | -0.05 (-0.95%) | 10,812,155 |
| 7 Aug 2020 | CNY | 5.34 | 5.39 | 5.17 | 5.28 | 5.28 | -0.09 (-1.68%) | 11,552,956 |
| 6 Aug 2020 | CNY | 5.28 | 5.48 | 5.21 | 5.37 | 5.37 | +0.07 (+1.32%) | 13,786,600 |
| 5 Aug 2020 | CNY | 5.18 | 5.42 | 5.12 | 5.3 | 5.3 | +0.14 (+2.71%) | 13,587,310 |
| 4 Aug 2020 | CNY | 5.2 | 5.3 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 10,916,678 |
| 3 Aug 2020 | CNY | 4.95 | 5.25 | 4.95 | 5.19 | 5.19 | +0.29 (+5.92%) | 16,941,915 |
| 31 Jul 2020 | CNY | 4.82 | 4.92 | 4.81 | 4.9 | 4.9 | +0.07 (+1.45%) | 6,047,998 |
| 30 Jul 2020 | CNY | 4.82 | 4.96 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 5,412,950 |
| 29 Jul 2020 | CNY | 4.72 | 4.86 | 4.65 | 4.85 | 4.85 | +0.1 (+2.11%) | 7,071,100 |
| 28 Jul 2020 | CNY | 4.75 | 4.87 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,543,400 |
| 27 Jul 2020 | CNY | 4.67 | 4.8 | 4.6 | 4.74 | 4.74 | +0.06 (+1.28%) | 5,415,483 |
| 24 Jul 2020 | CNY | 4.93 | 4.98 | 4.66 | 4.68 | 4.68 | -0.24 (-4.88%) | 9,185,486 |
| 23 Jul 2020 | CNY | 4.87 | 4.95 | 4.72 | 4.92 | 4.92 | +0.05 (+1.03%) | 7,921,478 |
| 22 Jul 2020 | CNY | 4.9 | 4.96 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,375,250 |
| 21 Jul 2020 | CNY | 4.85 | 4.98 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 8,032,336 |
| 20 Jul 2020 | CNY | 4.7 | 4.89 | 4.7 | 4.86 | 4.86 | +0.2 (+4.29%) | 8,536,291 |
| 17 Jul 2020 | CNY | 4.61 | 4.76 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 7,466,155 |
| 16 Jul 2020 | CNY | 4.91 | 4.91 | 4.55 | 4.62 | 4.62 | -0.25 (-5.13%) | 10,133,506 |
| 15 Jul 2020 | CNY | 5.05 | 5.18 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 16,518,525 |
| 14 Jul 2020 | CNY | 4.91 | 4.95 | 4.74 | 4.87 | 4.87 | +0.01 (+0.21%) | 11,415,450 |
