| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 5.2 | 5.34 | 5.17 | 5.29 | 5.29 | +0.11 (+2.12%) | 7,796,257 |
| 20 Aug 2020 | CNY | 5.36 | 5.36 | 5.16 | 5.18 | 5.18 | -0.22 (-4.07%) | 12,493,895 |
| 19 Aug 2020 | CNY | 5.26 | 5.44 | 5.2 | 5.4 | 5.4 | +0.18 (+3.45%) | 21,891,768 |
| 18 Aug 2020 | CNY | 5.11 | 5.3 | 5.08 | 5.22 | 5.22 | +0.09 (+1.75%) | 13,158,125 |
| 17 Aug 2020 | CNY | 5.09 | 5.18 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 8,686,596 |
| 14 Aug 2020 | CNY | 5.04 | 5.12 | 4.98 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,723,183 |
| 13 Aug 2020 | CNY | 5.01 | 5.13 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 5,175,714 |
| 12 Aug 2020 | CNY | 5.09 | 5.14 | 4.93 | 5.04 | 5.04 | -0.04 (-0.79%) | 7,111,469 |
| 11 Aug 2020 | CNY | 5.17 | 5.22 | 5.08 | 5.08 | 5.08 | -0.1 (-1.93%) | 9,563,904 |
| 10 Aug 2020 | CNY | 5.1 | 5.34 | 5.05 | 5.18 | 5.18 | +0.04 (+0.78%) | 13,591,151 |
| 7 Aug 2020 | CNY | 4.94 | 5.14 | 4.79 | 5.14 | 5.14 | +0.21 (+4.26%) | 16,904,756 |
| 6 Aug 2020 | CNY | 5.03 | 5.05 | 4.88 | 4.93 | 4.93 | -0.1 (-1.99%) | 9,139,860 |
| 5 Aug 2020 | CNY | 5.06 | 5.1 | 4.99 | 5.03 | 5.03 | -0.05 (-0.98%) | 8,818,674 |
| 4 Aug 2020 | CNY | 5.08 | 5.15 | 5.03 | 5.08 | 5.08 | 0.0 (0.0%) | 11,329,849 |
| 3 Aug 2020 | CNY | 4.82 | 5.12 | 4.82 | 5.08 | 5.08 | +0.32 (+6.72%) | 20,467,425 |
| 31 Jul 2020 | CNY | 4.73 | 4.8 | 4.69 | 4.76 | 4.76 | 0.0 (0.0%) | 7,342,119 |
| 30 Jul 2020 | CNY | 4.75 | 4.82 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 9,036,510 |
| 29 Jul 2020 | CNY | 4.69 | 4.81 | 4.63 | 4.78 | 4.78 | +0.05 (+1.06%) | 10,699,797 |
| 28 Jul 2020 | CNY | 4.68 | 4.85 | 4.63 | 4.73 | 4.73 | +0.16 (+3.50%) | 9,910,783 |
| 27 Jul 2020 | CNY | 4.67 | 4.73 | 4.49 | 4.57 | 4.57 | -0.09 (-1.93%) | 7,708,906 |
| 24 Jul 2020 | CNY | 4.84 | 4.88 | 4.58 | 4.66 | 4.66 | -0.19 (-3.92%) | 10,980,551 |
| 23 Jul 2020 | CNY | 4.96 | 4.99 | 4.76 | 4.85 | 4.85 | -0.14 (-2.81%) | 11,275,431 |
| 22 Jul 2020 | CNY | 4.94 | 5.07 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 10,798,481 |
| 21 Jul 2020 | CNY | 4.87 | 5.03 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 12,581,802 |
| 20 Jul 2020 | CNY | 4.76 | 4.92 | 4.7 | 4.9 | 4.9 | +0.17 (+3.59%) | 11,510,277 |
| 17 Jul 2020 | CNY | 4.88 | 4.92 | 4.68 | 4.73 | 4.73 | -0.19 (-3.86%) | 14,902,063 |
| 16 Jul 2020 | CNY | 5.38 | 5.4 | 4.88 | 4.92 | 4.92 | -0.5 (-9.23%) | 29,080,016 |
| 15 Jul 2020 | CNY | 5.27 | 5.5 | 5.26 | 5.42 | 5.42 | +0.16 (+3.04%) | 26,721,569 |
| 14 Jul 2020 | CNY | 5.36 | 5.46 | 5.16 | 5.26 | 5.26 | -0.1 (-1.87%) | 20,291,905 |
| 13 Jul 2020 | CNY | 5.17 | 5.48 | 5.12 | 5.36 | 5.36 | +0.08 (+1.52%) | 23,212,087 |
