| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.079 | 5.207 | 5.061 | 5.201 | 5.201 | +0.121 (+2.38%) | 2,857,883 |
| 27 Aug 2020 | CNY | 5.058 | 5.08 | 5.025 | 5.08 | 5.08 | +0.034 (+0.67%) | 833,811 |
| 26 Aug 2020 | CNY | 5.099 | 5.133 | 5.031 | 5.046 | 5.046 | -0.056 (-1.10%) | 584,524 |
| 25 Aug 2020 | CNY | 5.11 | 5.144 | 5.082 | 5.102 | 5.102 | +0.014 (+0.28%) | 816,374 |
| 24 Aug 2020 | CNY | 5.088 | 5.106 | 5.048 | 5.088 | 5.088 | +0.035 (+0.69%) | 2,679,460 |
| 21 Aug 2020 | CNY | 5.033 | 5.083 | 5.012 | 5.053 | 5.053 | +0.043 (+0.86%) | 1,704,866 |
| 20 Aug 2020 | CNY | 5.06 | 5.06 | 5.003 | 5.01 | 5.01 | -0.074 (-1.46%) | 1,555,140 |
| 19 Aug 2020 | CNY | 5.147 | 5.157 | 5.083 | 5.084 | 5.084 | -0.057 (-1.11%) | 2,784,187 |
| 18 Aug 2020 | CNY | 5.157 | 5.164 | 5.12 | 5.141 | 5.141 | -0.015 (-0.29%) | 3,339,535 |
| 17 Aug 2020 | CNY | 5.071 | 5.185 | 4.864 | 5.156 | 5.156 | +0.116 (+2.30%) | 1,824,124 |
| 14 Aug 2020 | CNY | 4.946 | 5.04 | 4.941 | 5.04 | 5.04 | +0.087 (+1.76%) | 2,482,428 |
| 13 Aug 2020 | CNY | 4.975 | 4.99 | 4.941 | 4.953 | 4.953 | -0.013 (-0.26%) | 101,818,619 |
| 12 Aug 2020 | CNY | 5.013 | 5.013 | 4.891 | 4.966 | 4.966 | -0.038 (-0.76%) | 1,378,894 |
| 11 Aug 2020 | CNY | 5.05 | 5.114 | 4.998 | 5.004 | 5.004 | -0.046 (-0.91%) | 1,157,168 |
| 10 Aug 2020 | CNY | 5 | 5.085 | 4.962 | 5.05 | 5.05 | +0.023 (+0.46%) | 2,182,121 |
| 7 Aug 2020 | CNY | 5.039 | 5.07 | 4.956 | 5.027 | 5.027 | -0.052 (-1.02%) | 2,904,646 |
| 6 Aug 2020 | CNY | 5.096 | 5.111 | 5.006 | 5.079 | 5.079 | -0.017 (-0.33%) | 1,803,773 |
| 5 Aug 2020 | CNY | 5.088 | 5.111 | 5.025 | 5.096 | 5.096 | +0.004 (+0.08%) | 2,915,775 |
| 4 Aug 2020 | CNY | 5.102 | 5.12 | 5.067 | 5.092 | 5.092 | +0.009 (+0.18%) | 4,125,298 |
| 3 Aug 2020 | CNY | 5.009 | 5.085 | 5.009 | 5.083 | 5.083 | +0.077 (+1.54%) | 4,199,838 |
| 31 Jul 2020 | CNY | 4.959 | 5.068 | 4.924 | 5.006 | 5.006 | +0.043 (+0.87%) | 3,739,993 |
| 30 Jul 2020 | CNY | 5.001 | 5.021 | 4.963 | 4.963 | 4.963 | -0.038 (-0.76%) | 2,705,357 |
| 29 Jul 2020 | CNY | 4.848 | 5.003 | 4.846 | 5.001 | 5.001 | +0.137 (+2.82%) | 2,708,151 |
| 28 Jul 2020 | CNY | 4.856 | 4.893 | 4.841 | 4.864 | 4.864 | +0.045 (+0.93%) | 1,066,166 |
| 27 Jul 2020 | CNY | 4.832 | 4.864 | 4.772 | 4.819 | 4.819 | +0.004 (+0.08%) | 1,009,088 |
| 24 Jul 2020 | CNY | 4.98 | 4.998 | 4.783 | 4.815 | 4.815 | -0.206 (-4.10%) | 9,889,951 |
| 23 Jul 2020 | CNY | 4.99 | 5.048 | 4.899 | 5.021 | 5.021 | +0.002 (+0.04%) | 5,872,892 |
| 22 Jul 2020 | CNY | 4.986 | 5.115 | 4.975 | 5.019 | 5.019 | +0.029 (+0.58%) | 4,661,310 |
| 21 Jul 2020 | CNY | 4.982 | 5.011 | 4.963 | 4.99 | 4.99 | +0.025 (+0.50%) | 2,676,054 |
| 20 Jul 2020 | CNY | 4.884 | 4.975 | 4.832 | 4.965 | 4.965 | +0.14 (+2.90%) | 2,877,544 |
