| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,997,530 |
| 27 Aug 2020 | CNY | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,852,900 |
| 26 Aug 2020 | CNY | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 7,109,100 |
| 25 Aug 2020 | CNY | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 4,944,500 |
| 24 Aug 2020 | CNY | 4 | 4.01 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,294,970 |
| 21 Aug 2020 | CNY | 4.01 | 4.02 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,826,242 |
| 20 Aug 2020 | CNY | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 7,710,400 |
| 19 Aug 2020 | CNY | 4.03 | 4.04 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 7,649,261 |
| 18 Aug 2020 | CNY | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 6,528,719 |
| 17 Aug 2020 | CNY | 4 | 4.06 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,355,155 |
| 14 Aug 2020 | CNY | 3.99 | 4.02 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 5,483,061 |
| 13 Aug 2020 | CNY | 4.01 | 4.03 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 6,546,053 |
| 12 Aug 2020 | CNY | 3.96 | 4.02 | 3.91 | 4.01 | 4.01 | +0.05 (+1.26%) | 9,533,065 |
| 11 Aug 2020 | CNY | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 11,324,350 |
| 10 Aug 2020 | CNY | 4.05 | 4.11 | 3.99 | 4.06 | 4.06 | -0.01 (-0.25%) | 17,453,302 |
| 7 Aug 2020 | CNY | 4.15 | 4.22 | 4.05 | 4.07 | 4.07 | -0.34 (-7.71%) | 31,658,990 |
| 6 Aug 2020 | CNY | 4.72 | 4.72 | 4.41 | 4.41 | 4.41 | +0.12 (+2.80%) | 72,632,042 |
| 5 Aug 2020 | CNY | 3.88 | 4.29 | 3.83 | 4.29 | 4.29 | +0.39 (+10%) | 27,329,392 |
| 4 Aug 2020 | CNY | 3.9 | 3.93 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,376,753 |
| 3 Aug 2020 | CNY | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | +0.08 (+2.10%) | 6,220,324 |
| 31 Jul 2020 | CNY | 3.78 | 3.83 | 3.74 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,352,024 |
| 30 Jul 2020 | CNY | 3.8 | 3.82 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,573,000 |
| 29 Jul 2020 | CNY | 3.75 | 3.8 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,751,065 |
| 28 Jul 2020 | CNY | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,311,742 |
| 27 Jul 2020 | CNY | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,031,352 |
| 24 Jul 2020 | CNY | 3.82 | 3.86 | 3.72 | 3.72 | 3.72 | -0.12 (-3.12%) | 5,250,666 |
| 23 Jul 2020 | CNY | 3.86 | 3.87 | 3.76 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,169,901 |
| 22 Jul 2020 | CNY | 3.9 | 3.93 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,108,901 |
| 21 Jul 2020 | CNY | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 4,398,065 |
| 20 Jul 2020 | CNY | 3.8 | 3.9 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 5,732,698 |
