| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.27 | 5.3 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,428,601 |
| 28 Aug 2020 | CNY | 5.09 | 5.29 | 5.08 | 5.25 | 5.25 | +0.13 (+2.54%) | 2,818,630 |
| 27 Aug 2020 | CNY | 5.05 | 5.15 | 4.99 | 5.12 | 5.12 | +0.07 (+1.39%) | 1,760,560 |
| 26 Aug 2020 | CNY | 5.21 | 5.22 | 5 | 5.05 | 5.05 | -0.16 (-3.07%) | 2,996,883 |
| 25 Aug 2020 | CNY | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,102,489 |
| 24 Aug 2020 | CNY | 5.29 | 5.3 | 5.19 | 5.2 | 5.2 | -0.09 (-1.70%) | 2,781,078 |
| 21 Aug 2020 | CNY | 5.22 | 5.32 | 5.19 | 5.29 | 5.29 | +0.09 (+1.73%) | 2,522,413 |
| 20 Aug 2020 | CNY | 5.23 | 5.27 | 5.18 | 5.2 | 5.2 | -0.07 (-1.33%) | 2,840,320 |
| 19 Aug 2020 | CNY | 5.37 | 5.4 | 5.2 | 5.27 | 5.27 | -0.1 (-1.86%) | 3,268,411 |
| 18 Aug 2020 | CNY | 5.39 | 5.39 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,130,069 |
| 17 Aug 2020 | CNY | 5.28 | 5.4 | 5.25 | 5.39 | 5.39 | +0.12 (+2.28%) | 3,512,509 |
| 14 Aug 2020 | CNY | 5.3 | 5.3 | 5.2 | 5.27 | 5.27 | -0.08 (-1.50%) | 3,731,110 |
| 13 Aug 2020 | CNY | 5.32 | 5.39 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 2,801,910 |
| 12 Aug 2020 | CNY | 5.34 | 5.4 | 5.17 | 5.32 | 5.32 | -0.03 (-0.56%) | 4,482,620 |
| 11 Aug 2020 | CNY | 5.62 | 5.69 | 5.35 | 5.35 | 5.35 | -0.29 (-5.14%) | 7,886,500 |
| 10 Aug 2020 | CNY | 5.55 | 5.76 | 5.5 | 5.64 | 5.64 | +0.09 (+1.62%) | 4,252,782 |
| 7 Aug 2020 | CNY | 5.64 | 5.64 | 5.49 | 5.55 | 5.55 | -0.1 (-1.77%) | 3,967,404 |
| 6 Aug 2020 | CNY | 5.72 | 5.75 | 5.52 | 5.65 | 5.65 | -0.08 (-1.40%) | 4,846,836 |
| 5 Aug 2020 | CNY | 5.71 | 5.78 | 5.65 | 5.73 | 5.73 | -0.02 (-0.35%) | 4,633,958 |
| 4 Aug 2020 | CNY | 5.65 | 5.87 | 5.56 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,816,620 |
| 3 Aug 2020 | CNY | 5.59 | 5.68 | 5.55 | 5.66 | 5.66 | +0.12 (+2.17%) | 6,348,509 |
| 31 Jul 2020 | CNY | 5.52 | 5.62 | 5.44 | 5.54 | 5.54 | -0.01 (-0.18%) | 4,668,970 |
| 30 Jul 2020 | CNY | 5.53 | 5.78 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 7,281,241 |
| 29 Jul 2020 | CNY | 5.27 | 5.55 | 5.18 | 5.54 | 5.54 | +0.3 (+5.73%) | 5,992,207 |
| 28 Jul 2020 | CNY | 5.24 | 5.33 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 4,479,522 |
| 27 Jul 2020 | CNY | 5.4 | 5.47 | 5.18 | 5.22 | 5.22 | -0.17 (-3.15%) | 5,478,011 |
| 24 Jul 2020 | CNY | 5.62 | 5.74 | 5.3 | 5.39 | 5.39 | -0.26 (-4.60%) | 7,474,685 |
| 23 Jul 2020 | CNY | 5.79 | 5.79 | 5.56 | 5.65 | 5.65 | -0.15 (-2.59%) | 10,022,284 |
| 22 Jul 2020 | CNY | 5.8 | 5.95 | 5.71 | 5.8 | 5.8 | -0.09 (-1.53%) | 12,750,666 |
| 21 Jul 2020 | CNY | 5.5 | 6.1 | 5.5 | 5.89 | 5.89 | +0.31 (+5.56%) | 19,480,346 |
