| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.19 | 5.22 | 5.14 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,759,601 |
| 28 Aug 2020 | CNY | 5.1 | 5.18 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,992,043 |
| 27 Aug 2020 | CNY | 5.1 | 5.15 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 5,049,437 |
| 26 Aug 2020 | CNY | 5.16 | 5.18 | 5.09 | 5.09 | 5.09 | -0.09 (-1.74%) | 7,560,800 |
| 25 Aug 2020 | CNY | 5.24 | 5.25 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 5,480,400 |
| 24 Aug 2020 | CNY | 5.24 | 5.25 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 6,160,801 |
| 21 Aug 2020 | CNY | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,233,100 |
| 20 Aug 2020 | CNY | 5.32 | 5.32 | 5.21 | 5.23 | 5.23 | -0.1 (-1.88%) | 7,933,121 |
| 19 Aug 2020 | CNY | 5.34 | 5.38 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 11,122,129 |
| 18 Aug 2020 | CNY | 5.31 | 5.41 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 15,961,394 |
| 17 Aug 2020 | CNY | 5.2 | 5.32 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 10,185,105 |
| 14 Aug 2020 | CNY | 5.21 | 5.21 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 5,632,401 |
| 13 Aug 2020 | CNY | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | +0.05 (+0.97%) | 7,055,132 |
| 12 Aug 2020 | CNY | 5.13 | 5.15 | 5.06 | 5.14 | 5.14 | 0.0 (0.0%) | 7,999,625 |
| 11 Aug 2020 | CNY | 5.21 | 5.23 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 7,336,900 |
| 10 Aug 2020 | CNY | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 5,652,058 |
| 7 Aug 2020 | CNY | 5.29 | 5.29 | 5.13 | 5.18 | 5.18 | -0.11 (-2.08%) | 9,410,903 |
| 6 Aug 2020 | CNY | 5.32 | 5.33 | 5.23 | 5.29 | 5.29 | -0.03 (-0.56%) | 9,885,209 |
| 5 Aug 2020 | CNY | 5.33 | 5.34 | 5.21 | 5.32 | 5.32 | 0.0 (0.0%) | 11,593,647 |
| 4 Aug 2020 | CNY | 5.39 | 5.39 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 11,167,103 |
| 3 Aug 2020 | CNY | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 14,134,094 |
| 31 Jul 2020 | CNY | 5.34 | 5.36 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 8,245,875 |
| 30 Jul 2020 | CNY | 5.31 | 5.36 | 5.29 | 5.33 | 5.33 | +0.05 (+0.95%) | 8,324,487 |
| 29 Jul 2020 | CNY | 5.2 | 5.3 | 5.15 | 5.28 | 5.28 | +0.07 (+1.34%) | 7,312,232 |
| 28 Jul 2020 | CNY | 5.22 | 5.3 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 7,276,510 |
| 27 Jul 2020 | CNY | 5.24 | 5.27 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 6,463,956 |
| 24 Jul 2020 | CNY | 5.35 | 5.42 | 5.17 | 5.2 | 5.2 | -0.16 (-2.99%) | 13,176,089 |
| 23 Jul 2020 | CNY | 5.43 | 5.43 | 5.26 | 5.36 | 5.36 | -0.08 (-1.47%) | 12,098,125 |
| 22 Jul 2020 | CNY | 5.5 | 5.59 | 5.42 | 5.44 | 5.44 | -0.05 (-0.91%) | 15,611,193 |
| 21 Jul 2020 | CNY | 5.5 | 5.54 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 11,068,333 |
