| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 5.113 | 5.113 | 4.979 | 4.995 | 4.995 | -0.102 (-2.00%) | 429,653 |
| 4 Sep 2020 | CNY | 5.138 | 5.138 | 5.05 | 5.097 | 5.097 | -0.041 (-0.80%) | 250,839 |
| 3 Sep 2020 | CNY | 5.16 | 5.21 | 5.121 | 5.138 | 5.138 | -0.022 (-0.43%) | 1,392,315 |
| 2 Sep 2020 | CNY | 5.155 | 5.179 | 5.113 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,016,817 |
| 1 Sep 2020 | CNY | 5.115 | 5.156 | 5.115 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,655,252 |
| 31 Aug 2020 | CNY | 5.147 | 5.235 | 5.13 | 5.13 | 5.13 | -0.017 (-0.33%) | 2,231,527 |
| 28 Aug 2020 | CNY | 5.041 | 5.163 | 5.041 | 5.147 | 5.147 | +0.101 (+2.00%) | 1,495,046 |
| 27 Aug 2020 | CNY | 5.02 | 5.046 | 5.005 | 5.046 | 5.046 | +0.029 (+0.58%) | 209,421 |
| 26 Aug 2020 | CNY | 5.089 | 5.103 | 5.015 | 5.017 | 5.017 | -0.068 (-1.34%) | 310,699 |
| 25 Aug 2020 | CNY | 5.062 | 5.12 | 5.062 | 5.085 | 5.085 | +0.024 (+0.47%) | 1,512,276 |
| 24 Aug 2020 | CNY | 5.053 | 5.086 | 5.035 | 5.061 | 5.061 | +0.024 (+0.48%) | 782,278 |
| 21 Aug 2020 | CNY | 5.011 | 5.063 | 5.011 | 5.037 | 5.037 | +0.026 (+0.52%) | 364,422 |
| 20 Aug 2020 | CNY | 5.04 | 5.062 | 5 | 5.011 | 5.011 | -0.053 (-1.05%) | 1,447,731 |
| 19 Aug 2020 | CNY | 5.097 | 5.142 | 5.061 | 5.064 | 5.064 | -0.073 (-1.42%) | 1,009,865 |
| 18 Aug 2020 | CNY | 5.116 | 5.157 | 5.116 | 5.137 | 5.137 | +0.016 (+0.31%) | 1,572,774 |
| 17 Aug 2020 | CNY | 5.041 | 5.169 | 5.036 | 5.121 | 5.121 | +0.08 (+1.59%) | 3,857,118 |
| 14 Aug 2020 | CNY | 5.001 | 5.047 | 4.962 | 5.041 | 5.041 | +0.079 (+1.59%) | 796,807 |
| 13 Aug 2020 | CNY | 5.002 | 5.002 | 4.962 | 4.962 | 4.962 | -0.027 (-0.54%) | 409,113 |
| 12 Aug 2020 | CNY | 5.007 | 5.007 | 4.9 | 4.989 | 4.989 | -0.009 (-0.18%) | 1,908,566 |
| 11 Aug 2020 | CNY | 5.037 | 5.113 | 4.996 | 4.998 | 4.998 | -0.039 (-0.77%) | 2,159,238 |
| 10 Aug 2020 | CNY | 5.039 | 5.075 | 4.981 | 5.037 | 5.037 | -0.002 (-0.04%) | 579,405 |
| 7 Aug 2020 | CNY | 5.107 | 5.107 | 4.98 | 5.039 | 5.039 | -0.073 (-1.43%) | 739,739 |
| 6 Aug 2020 | CNY | 5.117 | 5.127 | 5.035 | 5.112 | 5.112 | +0.002 (+0.04%) | 1,681,374 |
| 5 Aug 2020 | CNY | 5.07 | 5.12 | 5.034 | 5.11 | 5.11 | +0.016 (+0.31%) | 2,978,779 |
| 4 Aug 2020 | CNY | 5.092 | 5.13 | 5.07 | 5.094 | 5.094 | +0.002 (+0.04%) | 3,997,666 |
| 3 Aug 2020 | CNY | 4.999 | 5.1 | 4.999 | 5.092 | 5.092 | +0.09 (+1.80%) | 8,596,757 |
| 31 Jul 2020 | CNY | 4.972 | 5.06 | 4.956 | 5.002 | 5.002 | +0.03 (+0.60%) | 3,965,779 |
| 30 Jul 2020 | CNY | 4.997 | 5.013 | 4.965 | 4.972 | 4.972 | -0.025 (-0.50%) | 2,308,262 |
| 29 Jul 2020 | CNY | 4.867 | 5.001 | 4.86 | 4.997 | 4.997 | +0.131 (+2.69%) | 905,476 |
| 28 Jul 2020 | CNY | 4.825 | 4.886 | 4.825 | 4.866 | 4.866 | +0.041 (+0.85%) | 1,566,819 |
