| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 4.01 | 4.03 | 3.94 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,026,854 |
| 26 Aug 2020 | CNY | 4.04 | 4.08 | 3.94 | 4 | 4 | -0.02 (-0.50%) | 7,458,079 |
| 25 Aug 2020 | CNY | 4.07 | 4.09 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 5,497,100 |
| 24 Aug 2020 | CNY | 4.01 | 4.13 | 3.99 | 4.07 | 4.07 | +0.06 (+1.50%) | 9,798,700 |
| 21 Aug 2020 | CNY | 4 | 4.04 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 4,303,501 |
| 20 Aug 2020 | CNY | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,810,290 |
| 19 Aug 2020 | CNY | 4 | 4.13 | 3.95 | 4.03 | 4.03 | +0.01 (+0.25%) | 13,690,229 |
| 18 Aug 2020 | CNY | 3.96 | 4.09 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 15,834,902 |
| 17 Aug 2020 | CNY | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.06 (+1.54%) | 8,062,535 |
| 14 Aug 2020 | CNY | 3.89 | 3.93 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 5,883,973 |
| 13 Aug 2020 | CNY | 3.88 | 4.01 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 6,663,460 |
| 12 Aug 2020 | CNY | 3.84 | 3.93 | 3.78 | 3.89 | 3.89 | -0.01 (-0.26%) | 7,080,744 |
| 11 Aug 2020 | CNY | 3.94 | 3.97 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 5,170,900 |
| 10 Aug 2020 | CNY | 3.9 | 3.97 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 4,661,700 |
| 7 Aug 2020 | CNY | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -0.08 (-2.02%) | 5,213,701 |
| 6 Aug 2020 | CNY | 4 | 4 | 3.91 | 3.97 | 3.97 | 0.0 (0.0%) | 5,742,261 |
| 5 Aug 2020 | CNY | 3.97 | 4.02 | 3.92 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,973,201 |
| 4 Aug 2020 | CNY | 3.97 | 4.1 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 15,924,501 |
| 3 Aug 2020 | CNY | 3.83 | 3.99 | 3.83 | 3.97 | 3.97 | +0.14 (+3.66%) | 14,420,940 |
| 31 Jul 2020 | CNY | 3.83 | 3.88 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 9,127,600 |
| 30 Jul 2020 | CNY | 3.83 | 3.91 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 8,109,201 |
| 29 Jul 2020 | CNY | 3.79 | 3.88 | 3.7 | 3.86 | 3.86 | +0.07 (+1.85%) | 8,729,900 |
| 28 Jul 2020 | CNY | 3.85 | 3.93 | 3.74 | 3.79 | 3.79 | -0.05 (-1.30%) | 9,748,601 |
| 27 Jul 2020 | CNY | 3.9 | 3.95 | 3.79 | 3.84 | 3.84 | -0.05 (-1.29%) | 6,323,067 |
| 24 Jul 2020 | CNY | 3.96 | 4.07 | 3.87 | 3.89 | 3.89 | -0.12 (-2.99%) | 8,228,972 |
| 23 Jul 2020 | CNY | 4.04 | 4.05 | 3.95 | 4.01 | 4.01 | -0.11 (-2.67%) | 11,079,003 |
| 22 Jul 2020 | CNY | 4.04 | 4.19 | 3.95 | 4.12 | 4.12 | -0.22 (-5.07%) | 25,688,802 |
| 21 Jul 2020 | CNY | 4.51 | 4.58 | 4.07 | 4.34 | 4.34 | -0.18 (-3.98%) | 44,484,100 |
| 20 Jul 2020 | CNY | 4.34 | 4.55 | 4.31 | 4.52 | 4.52 | +0.18 (+4.15%) | 13,482,873 |
| 17 Jul 2020 | CNY | 4.47 | 4.49 | 4.27 | 4.34 | 4.34 | -0.04 (-0.91%) | 10,827,600 |
