| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.3 | 5.43 | 5.16 | 5.32 | 5.32 | +0.03 (+0.57%) | 16,342,995 |
| 27 Aug 2020 | CNY | 5.04 | 5.44 | 5 | 5.29 | 5.29 | +0.29 (+5.80%) | 19,565,409 |
| 26 Aug 2020 | CNY | 5.06 | 5.24 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 14,095,849 |
| 25 Aug 2020 | CNY | 4.93 | 5.15 | 4.87 | 5.03 | 5.03 | +0.15 (+3.07%) | 11,474,100 |
| 24 Aug 2020 | CNY | 4.86 | 4.97 | 4.7 | 4.88 | 4.88 | +0.06 (+1.24%) | 5,208,957 |
| 21 Aug 2020 | CNY | 4.85 | 4.89 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,111,102 |
| 20 Aug 2020 | CNY | 4.78 | 4.87 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 3,554,602 |
| 19 Aug 2020 | CNY | 4.94 | 4.97 | 4.8 | 4.85 | 4.85 | -0.12 (-2.41%) | 5,725,634 |
| 18 Aug 2020 | CNY | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,146,437 |
| 17 Aug 2020 | CNY | 4.93 | 5.02 | 4.82 | 4.99 | 4.99 | +0.07 (+1.42%) | 5,684,600 |
| 14 Aug 2020 | CNY | 4.86 | 4.96 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 5,195,659 |
| 13 Aug 2020 | CNY | 4.9 | 5.05 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 7,003,000 |
| 12 Aug 2020 | CNY | 4.82 | 4.94 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 6,419,628 |
| 11 Aug 2020 | CNY | 5 | 5.01 | 4.81 | 4.84 | 4.84 | -0.14 (-2.81%) | 8,025,934 |
| 10 Aug 2020 | CNY | 4.69 | 5.15 | 4.68 | 4.98 | 4.98 | +0.3 (+6.41%) | 15,891,996 |
| 7 Aug 2020 | CNY | 4.79 | 4.79 | 4.63 | 4.68 | 4.68 | -0.11 (-2.30%) | 4,137,359 |
| 6 Aug 2020 | CNY | 4.77 | 4.82 | 4.67 | 4.79 | 4.79 | 0.0 (0.0%) | 5,571,358 |
| 5 Aug 2020 | CNY | 4.71 | 4.81 | 4.62 | 4.79 | 4.79 | +0.13 (+2.79%) | 8,327,910 |
| 4 Aug 2020 | CNY | 4.66 | 4.71 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 5,667,904 |
| 3 Aug 2020 | CNY | 4.54 | 4.68 | 4.54 | 4.66 | 4.66 | +0.14 (+3.10%) | 4,694,508 |
| 31 Jul 2020 | CNY | 4.49 | 4.57 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 3,755,395 |
| 30 Jul 2020 | CNY | 4.51 | 4.57 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,508,600 |
| 29 Jul 2020 | CNY | 4.4 | 4.52 | 4.36 | 4.5 | 4.5 | +0.08 (+1.81%) | 3,137,200 |
| 28 Jul 2020 | CNY | 4.4 | 4.49 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,770,900 |
| 27 Jul 2020 | CNY | 4.48 | 4.5 | 4.34 | 4.39 | 4.39 | -0.05 (-1.13%) | 3,619,700 |
| 24 Jul 2020 | CNY | 4.6 | 4.71 | 4.43 | 4.44 | 4.44 | -0.18 (-3.90%) | 5,380,012 |
| 23 Jul 2020 | CNY | 4.66 | 4.67 | 4.49 | 4.62 | 4.62 | -0.05 (-1.07%) | 4,566,164 |
| 22 Jul 2020 | CNY | 4.63 | 4.73 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 3,799,234 |
| 21 Jul 2020 | CNY | 4.66 | 4.75 | 4.63 | 4.67 | 4.67 | +0.06 (+1.30%) | 5,550,342 |
| 20 Jul 2020 | CNY | 4.49 | 4.61 | 4.49 | 4.61 | 4.61 | +0.13 (+2.90%) | 3,892,125 |
