| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.19 | 4.4 | 4.12 | 4.34 | 4.34 | +0.2 (+4.83%) | 37,125,676 |
| 20 Aug 2020 | CNY | 4.15 | 4.26 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 18,537,523 |
| 19 Aug 2020 | CNY | 4.27 | 4.28 | 4.08 | 4.12 | 4.12 | -0.13 (-3.06%) | 23,831,871 |
| 18 Aug 2020 | CNY | 4.2 | 4.35 | 4.15 | 4.25 | 4.25 | +0.08 (+1.92%) | 28,983,606 |
| 17 Aug 2020 | CNY | 4.15 | 4.2 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 24,674,512 |
| 14 Aug 2020 | CNY | 4.02 | 4.2 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 28,329,933 |
| 13 Aug 2020 | CNY | 4.1 | 4.11 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 26,499,449 |
| 12 Aug 2020 | CNY | 3.88 | 4.1 | 3.84 | 4.09 | 4.09 | +0.2 (+5.14%) | 29,021,127 |
| 11 Aug 2020 | CNY | 4.03 | 4.06 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 16,209,531 |
| 10 Aug 2020 | CNY | 3.91 | 4 | 3.89 | 4 | 4 | +0.09 (+2.30%) | 13,875,409 |
| 7 Aug 2020 | CNY | 3.97 | 3.97 | 3.86 | 3.91 | 3.91 | -0.05 (-1.26%) | 15,333,961 |
| 6 Aug 2020 | CNY | 3.99 | 4.01 | 3.91 | 3.96 | 3.96 | -0.03 (-0.75%) | 12,226,148 |
| 5 Aug 2020 | CNY | 4.03 | 4.03 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 14,500,502 |
| 4 Aug 2020 | CNY | 4.1 | 4.1 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 18,844,595 |
| 3 Aug 2020 | CNY | 4.01 | 4.08 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 23,665,052 |
| 31 Jul 2020 | CNY | 3.95 | 4.01 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 17,031,751 |
| 30 Jul 2020 | CNY | 4.01 | 4.02 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 16,278,814 |
| 29 Jul 2020 | CNY | 3.91 | 4.03 | 3.88 | 4.02 | 4.02 | +0.07 (+1.77%) | 18,165,897 |
| 28 Jul 2020 | CNY | 3.97 | 4.05 | 3.88 | 3.95 | 3.95 | -0.04 (-1.00%) | 18,827,068 |
| 27 Jul 2020 | CNY | 3.88 | 4 | 3.79 | 3.99 | 3.99 | +0.11 (+2.84%) | 15,006,061 |
| 24 Jul 2020 | CNY | 3.99 | 4.05 | 3.85 | 3.88 | 3.88 | -0.11 (-2.76%) | 26,621,338 |
| 23 Jul 2020 | CNY | 3.88 | 4.01 | 3.77 | 3.99 | 3.99 | +0.08 (+2.05%) | 26,327,280 |
| 22 Jul 2020 | CNY | 3.95 | 4 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 15,108,645 |
| 21 Jul 2020 | CNY | 3.93 | 3.97 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,065,548 |
| 20 Jul 2020 | CNY | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | +0.17 (+4.53%) | 17,067,210 |
| 17 Jul 2020 | CNY | 3.76 | 3.78 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 14,338,231 |
| 16 Jul 2020 | CNY | 3.91 | 3.94 | 3.73 | 3.75 | 3.75 | -0.16 (-4.09%) | 19,331,797 |
| 15 Jul 2020 | CNY | 4.03 | 4.06 | 3.89 | 3.91 | 3.91 | -0.13 (-3.22%) | 23,764,647 |
| 14 Jul 2020 | CNY | 4.11 | 4.15 | 3.96 | 4.04 | 4.04 | -0.07 (-1.70%) | 30,125,535 |
| 13 Jul 2020 | CNY | 3.91 | 4.12 | 3.88 | 4.11 | 4.11 | +0.21 (+5.38%) | 32,463,708 |
