| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 4.127 | 4.139 | 4.119 | 4.121 | 4.121 | -0.01 (-0.24%) | 2,268,766 |
| 25 Aug 2020 | CNY | 4.119 | 4.137 | 4.119 | 4.131 | 4.131 | +0.009 (+0.22%) | 1,486,664 |
| 24 Aug 2020 | CNY | 4.157 | 4.157 | 4.102 | 4.122 | 4.122 | -0.031 (-0.75%) | 3,079,342 |
| 21 Aug 2020 | CNY | 4.199 | 4.199 | 4.138 | 4.153 | 4.153 | +0.014 (+0.34%) | 3,497,951 |
| 20 Aug 2020 | CNY | 4.23 | 4.23 | 4.122 | 4.139 | 4.139 | -0.109 (-2.57%) | 4,926,609 |
| 19 Aug 2020 | CNY | 4.294 | 4.294 | 4.246 | 4.248 | 4.248 | -0.046 (-1.07%) | 6,626,098 |
| 18 Aug 2020 | CNY | 4.3 | 4.3 | 4.267 | 4.294 | 4.294 | +0.098 (+2.34%) | 1,700,025 |
| 17 Aug 2020 | CNY | 4.157 | 4.196 | 4.154 | 4.196 | 4.196 | +0.042 (+1.01%) | 2,967,680 |
| 14 Aug 2020 | CNY | 4.2 | 4.208 | 4.143 | 4.154 | 4.154 | +0.035 (+0.85%) | 7,961,422 |
| 13 Aug 2020 | CNY | 4.1 | 4.2 | 4.1 | 4.119 | 4.119 | +0.059 (+1.45%) | 8,610,952 |
| 12 Aug 2020 | CNY | 4.06 | 4.08 | 4 | 4.06 | 4.06 | -0.253 (-5.87%) | 3,220,796 |
| 11 Aug 2020 | CNY | 4.403 | 4.403 | 4.295 | 4.313 | 4.313 | -0.094 (-2.13%) | 12,137,422 |
| 10 Aug 2020 | CNY | 4.44 | 4.44 | 4.388 | 4.407 | 4.407 | -0.033 (-0.74%) | 5,723,929 |
| 7 Aug 2020 | CNY | 4.436 | 4.475 | 4.43 | 4.44 | 4.44 | +0.025 (+0.57%) | 8,183,146 |
| 6 Aug 2020 | CNY | 4.39 | 4.421 | 4.39 | 4.415 | 4.415 | +0.032 (+0.73%) | 8,244,361 |
| 5 Aug 2020 | CNY | 4.275 | 4.39 | 4.275 | 4.383 | 4.383 | +0.117 (+2.74%) | 12,990,582 |
| 4 Aug 2020 | CNY | 4.264 | 4.279 | 4.264 | 4.266 | 4.266 | +0.002 (+0.05%) | 9,163,660 |
| 3 Aug 2020 | CNY | 4.27 | 4.274 | 4.186 | 4.264 | 4.264 | -0.009 (-0.21%) | 7,056,419 |
| 31 Jul 2020 | CNY | 4.239 | 4.28 | 4.235 | 4.273 | 4.273 | +0.034 (+0.80%) | 6,887,611 |
| 30 Jul 2020 | CNY | 4.265 | 4.275 | 4.224 | 4.239 | 4.239 | -0.025 (-0.59%) | 11,431,539 |
| 29 Jul 2020 | CNY | 4.266 | 4.28 | 4.255 | 4.264 | 4.264 | +0.015 (+0.35%) | 14,039,561 |
| 28 Jul 2020 | CNY | 4.308 | 4.35 | 4.222 | 4.249 | 4.249 | 0.0 (0.0%) | 58,037,857 |
