| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.02 | 5.09 | 4.9 | 4.99 | 4.99 | -0.16 (-3.11%) | 17,740,194 |
| 27 Aug 2020 | CNY | 4.83 | 5.18 | 4.78 | 5.15 | 5.15 | +0.4 (+8.42%) | 26,362,642 |
| 26 Aug 2020 | CNY | 4.91 | 5.23 | 4.74 | 4.75 | 4.75 | -0.12 (-2.46%) | 23,970,492 |
| 25 Aug 2020 | CNY | 4.62 | 5.09 | 4.6 | 4.87 | 4.87 | +0.22 (+4.73%) | 22,274,472 |
| 24 Aug 2020 | CNY | 4.5 | 4.75 | 4.46 | 4.65 | 4.65 | +0.15 (+3.33%) | 8,042,951 |
| 21 Aug 2020 | CNY | 4.51 | 4.63 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 4,615,441 |
| 20 Aug 2020 | CNY | 4.51 | 4.55 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,320,500 |
| 19 Aug 2020 | CNY | 4.6 | 4.61 | 4.51 | 4.53 | 4.53 | -0.08 (-1.74%) | 4,967,309 |
| 18 Aug 2020 | CNY | 4.6 | 4.65 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 4,502,042 |
| 17 Aug 2020 | CNY | 4.56 | 4.68 | 4.51 | 4.62 | 4.62 | +0.05 (+1.09%) | 6,447,177 |
| 14 Aug 2020 | CNY | 4.55 | 4.57 | 4.41 | 4.57 | 4.57 | +0.04 (+0.88%) | 5,230,748 |
| 13 Aug 2020 | CNY | 4.49 | 4.62 | 4.49 | 4.53 | 4.53 | +0.05 (+1.12%) | 6,206,237 |
| 12 Aug 2020 | CNY | 4.43 | 4.49 | 4.33 | 4.48 | 4.48 | +0.02 (+0.45%) | 6,547,877 |
| 11 Aug 2020 | CNY | 4.54 | 4.6 | 4.44 | 4.46 | 4.46 | -0.09 (-1.98%) | 5,757,700 |
| 10 Aug 2020 | CNY | 4.45 | 4.6 | 4.41 | 4.55 | 4.55 | +0.1 (+2.25%) | 6,134,037 |
| 7 Aug 2020 | CNY | 4.52 | 4.52 | 4.36 | 4.45 | 4.45 | -0.09 (-1.98%) | 5,308,675 |
| 6 Aug 2020 | CNY | 4.5 | 4.58 | 4.43 | 4.54 | 4.54 | +0.02 (+0.44%) | 7,605,858 |
| 5 Aug 2020 | CNY | 4.4 | 4.65 | 4.37 | 4.52 | 4.52 | +0.1 (+2.26%) | 11,672,542 |
| 4 Aug 2020 | CNY | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | -0.06 (-1.34%) | 5,787,122 |
| 3 Aug 2020 | CNY | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | +0.12 (+2.75%) | 7,370,047 |
| 31 Jul 2020 | CNY | 4.32 | 4.39 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 5,025,457 |
| 30 Jul 2020 | CNY | 4.32 | 4.35 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,101,700 |
| 29 Jul 2020 | CNY | 4.25 | 4.33 | 4.22 | 4.32 | 4.32 | +0.06 (+1.41%) | 3,730,944 |
| 28 Jul 2020 | CNY | 4.26 | 4.35 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 6,107,108 |
| 27 Jul 2020 | CNY | 4.16 | 4.25 | 4.12 | 4.23 | 4.23 | +0.1 (+2.42%) | 4,897,872 |
| 24 Jul 2020 | CNY | 4.24 | 4.34 | 4.13 | 4.13 | 4.13 | -0.13 (-3.05%) | 7,679,347 |
| 23 Jul 2020 | CNY | 4.3 | 4.3 | 4.13 | 4.26 | 4.26 | -0.05 (-1.16%) | 6,299,136 |
| 22 Jul 2020 | CNY | 4.29 | 4.36 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,308,341 |
| 21 Jul 2020 | CNY | 4.31 | 4.35 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 4,121,776 |
| 20 Jul 2020 | CNY | 4.14 | 4.33 | 4.12 | 4.3 | 4.3 | +0.18 (+4.37%) | 6,316,717 |
