| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.65 | 4.7 | 4.59 | 4.68 | 4.68 | +0.04 (+0.86%) | 5,815,300 |
| 28 Aug 2020 | CNY | 4.7 | 4.74 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 7,922,600 |
| 27 Aug 2020 | CNY | 4.48 | 4.64 | 4.42 | 4.61 | 4.61 | +0.13 (+2.90%) | 4,746,852 |
| 26 Aug 2020 | CNY | 4.63 | 4.64 | 4.45 | 4.48 | 4.48 | -0.14 (-3.03%) | 6,385,400 |
| 25 Aug 2020 | CNY | 4.65 | 4.7 | 4.62 | 4.62 | 4.62 | -0.03 (-0.65%) | 4,976,895 |
| 24 Aug 2020 | CNY | 4.65 | 4.67 | 4.59 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,832,215 |
| 21 Aug 2020 | CNY | 4.61 | 4.65 | 4.6 | 4.64 | 4.64 | +0.03 (+0.65%) | 4,432,900 |
| 20 Aug 2020 | CNY | 4.61 | 4.66 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 5,027,200 |
| 19 Aug 2020 | CNY | 4.78 | 4.79 | 4.63 | 4.63 | 4.63 | -0.15 (-3.14%) | 10,206,540 |
| 18 Aug 2020 | CNY | 4.78 | 4.81 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 8,111,035 |
| 17 Aug 2020 | CNY | 4.77 | 4.88 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 11,652,927 |
| 14 Aug 2020 | CNY | 4.88 | 4.93 | 4.68 | 4.78 | 4.78 | -0.11 (-2.25%) | 15,698,705 |
| 13 Aug 2020 | CNY | 4.68 | 5.12 | 4.59 | 4.89 | 4.89 | +0.24 (+5.16%) | 22,437,935 |
| 12 Aug 2020 | CNY | 4.58 | 4.75 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 12,974,248 |
| 11 Aug 2020 | CNY | 4.59 | 4.83 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 18,435,560 |
| 10 Aug 2020 | CNY | 4.5 | 4.73 | 4.5 | 4.55 | 4.55 | -0.04 (-0.87%) | 14,799,297 |
| 7 Aug 2020 | CNY | 4.71 | 4.75 | 4.54 | 4.59 | 4.59 | -0.28 (-5.75%) | 23,948,643 |
| 6 Aug 2020 | CNY | 5.18 | 5.18 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 47,040,169 |
| 5 Aug 2020 | CNY | 4.85 | 4.85 | 4.78 | 4.85 | 4.85 | +0.44 (+9.98%) | 14,337,708 |
| 4 Aug 2020 | CNY | 4.38 | 4.46 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,534,770 |
| 3 Aug 2020 | CNY | 4.29 | 4.38 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 5,912,635 |
| 31 Jul 2020 | CNY | 4.24 | 4.35 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 5,339,356 |
| 30 Jul 2020 | CNY | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,246,401 |
| 29 Jul 2020 | CNY | 4.24 | 4.3 | 4.16 | 4.28 | 4.28 | +0.04 (+0.94%) | 4,943,586 |
| 28 Jul 2020 | CNY | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 3,759,444 |
| 27 Jul 2020 | CNY | 4.31 | 4.31 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 4,574,551 |
| 24 Jul 2020 | CNY | 4.41 | 4.45 | 4.19 | 4.23 | 4.23 | -0.19 (-4.30%) | 7,542,909 |
| 23 Jul 2020 | CNY | 4.47 | 4.48 | 4.32 | 4.42 | 4.42 | -0.04 (-0.90%) | 6,758,052 |
| 22 Jul 2020 | CNY | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 6,330,714 |
| 21 Jul 2020 | CNY | 4.44 | 4.52 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 7,642,554 |
