| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.39 | 4.45 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 7,179,805 |
| 20 Aug 2020 | CNY | 4.56 | 4.56 | 4.35 | 4.37 | 4.37 | -0.2 (-4.38%) | 14,531,006 |
| 19 Aug 2020 | CNY | 4.5 | 4.64 | 4.48 | 4.57 | 4.57 | +0.08 (+1.78%) | 16,629,514 |
| 18 Aug 2020 | CNY | 4.49 | 4.54 | 4.44 | 4.49 | 4.49 | -0.02 (-0.44%) | 8,932,012 |
| 17 Aug 2020 | CNY | 4.4 | 4.53 | 4.36 | 4.51 | 4.51 | +0.12 (+2.73%) | 10,895,889 |
| 14 Aug 2020 | CNY | 4.4 | 4.41 | 4.28 | 4.39 | 4.39 | +0.01 (+0.23%) | 8,453,900 |
| 13 Aug 2020 | CNY | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 7,106,200 |
| 12 Aug 2020 | CNY | 4.44 | 4.47 | 4.28 | 4.38 | 4.38 | -0.09 (-2.01%) | 11,546,400 |
| 11 Aug 2020 | CNY | 4.55 | 4.64 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 13,368,400 |
| 10 Aug 2020 | CNY | 4.66 | 4.88 | 4.55 | 4.56 | 4.56 | +0.04 (+0.88%) | 19,551,700 |
| 7 Aug 2020 | CNY | 4.59 | 4.59 | 4.44 | 4.52 | 4.52 | -0.07 (-1.53%) | 10,899,313 |
| 6 Aug 2020 | CNY | 4.77 | 4.78 | 4.55 | 4.59 | 4.59 | -0.18 (-3.77%) | 18,613,609 |
| 5 Aug 2020 | CNY | 4.59 | 4.8 | 4.44 | 4.77 | 4.77 | +0.23 (+5.07%) | 21,641,542 |
| 4 Aug 2020 | CNY | 4.63 | 4.64 | 4.49 | 4.54 | 4.54 | -0.08 (-1.73%) | 16,485,700 |
| 3 Aug 2020 | CNY | 4.58 | 4.8 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 27,384,338 |
| 31 Jul 2020 | CNY | 4.6 | 4.69 | 4.48 | 4.57 | 4.57 | -0.06 (-1.30%) | 45,738,635 |
| 30 Jul 2020 | CNY | 4.2 | 4.63 | 4.17 | 4.63 | 4.63 | +0.42 (+9.98%) | 37,985,385 |
| 29 Jul 2020 | CNY | 4.1 | 4.22 | 4.03 | 4.21 | 4.21 | +0.08 (+1.94%) | 11,662,000 |
| 28 Jul 2020 | CNY | 4.16 | 4.24 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 10,370,368 |
| 27 Jul 2020 | CNY | 4.14 | 4.22 | 4.08 | 4.15 | 4.15 | +0.01 (+0.24%) | 11,080,400 |
| 24 Jul 2020 | CNY | 4.27 | 4.37 | 4.11 | 4.14 | 4.14 | -0.16 (-3.72%) | 14,693,800 |
| 23 Jul 2020 | CNY | 4.36 | 4.4 | 4.16 | 4.3 | 4.3 | -0.12 (-2.71%) | 16,874,700 |
| 22 Jul 2020 | CNY | 4.43 | 4.51 | 4.35 | 4.42 | 4.42 | -0.01 (-0.23%) | 23,000,702 |
| 21 Jul 2020 | CNY | 4.56 | 4.67 | 4.29 | 4.43 | 4.43 | -0.01 (-0.23%) | 36,525,669 |
| 20 Jul 2020 | CNY | 4.07 | 4.44 | 4.07 | 4.44 | 4.44 | +0.4 (+9.90%) | 25,399,492 |
| 17 Jul 2020 | CNY | 4.01 | 4.11 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 10,190,220 |
| 16 Jul 2020 | CNY | 4.14 | 4.23 | 3.98 | 4 | 4 | -0.14 (-3.38%) | 12,983,700 |
| 15 Jul 2020 | CNY | 4.3 | 4.34 | 4.13 | 4.14 | 4.14 | -0.16 (-3.72%) | 13,627,924 |
| 14 Jul 2020 | CNY | 4.32 | 4.45 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 18,013,941 |
| 13 Jul 2020 | CNY | 4.09 | 4.33 | 4.08 | 4.31 | 4.31 | +0.23 (+5.64%) | 24,108,182 |
