| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 3.34 | 3.4 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 34,607,690 |
| 20 Aug 2020 | CNY | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 32,981,002 |
| 19 Aug 2020 | CNY | 3.4 | 3.43 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 48,884,683 |
| 18 Aug 2020 | CNY | 3.34 | 3.47 | 3.31 | 3.42 | 3.42 | +0.09 (+2.70%) | 77,779,087 |
| 17 Aug 2020 | CNY | 3.3 | 3.34 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 40,797,660 |
| 14 Aug 2020 | CNY | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | +0.06 (+1.86%) | 30,066,815 |
| 13 Aug 2020 | CNY | 3.21 | 3.27 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 32,681,645 |
| 12 Aug 2020 | CNY | 3.23 | 3.23 | 3.14 | 3.2 | 3.2 | -0.03 (-0.93%) | 38,425,872 |
| 11 Aug 2020 | CNY | 3.33 | 3.36 | 3.21 | 3.23 | 3.23 | -0.11 (-3.29%) | 52,878,211 |
| 10 Aug 2020 | CNY | 3.29 | 3.37 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 44,160,307 |
| 7 Aug 2020 | CNY | 3.35 | 3.35 | 3.23 | 3.29 | 3.29 | -0.08 (-2.37%) | 52,095,018 |
| 6 Aug 2020 | CNY | 3.31 | 3.39 | 3.26 | 3.37 | 3.37 | +0.05 (+1.51%) | 62,324,982 |
| 5 Aug 2020 | CNY | 3.32 | 3.35 | 3.23 | 3.32 | 3.32 | +0.02 (+0.61%) | 42,130,202 |
| 4 Aug 2020 | CNY | 3.34 | 3.35 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 46,023,700 |
| 3 Aug 2020 | CNY | 3.21 | 3.33 | 3.21 | 3.32 | 3.32 | +0.11 (+3.43%) | 54,060,776 |
| 31 Jul 2020 | CNY | 3.18 | 3.25 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 35,795,575 |
| 30 Jul 2020 | CNY | 3.24 | 3.24 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 36,590,494 |
| 29 Jul 2020 | CNY | 3.14 | 3.23 | 3.11 | 3.23 | 3.23 | +0.08 (+2.54%) | 42,252,469 |
| 28 Jul 2020 | CNY | 3.14 | 3.18 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 28,113,028 |
| 27 Jul 2020 | CNY | 3.15 | 3.17 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 34,148,268 |
| 24 Jul 2020 | CNY | 3.26 | 3.32 | 3.12 | 3.15 | 3.15 | -0.15 (-4.55%) | 61,643,341 |
| 23 Jul 2020 | CNY | 3.3 | 3.32 | 3.19 | 3.3 | 3.3 | -0.05 (-1.49%) | 57,340,020 |
| 22 Jul 2020 | CNY | 3.37 | 3.44 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 50,872,762 |
| 21 Jul 2020 | CNY | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 43,073,965 |
| 20 Jul 2020 | CNY | 3.28 | 3.38 | 3.25 | 3.37 | 3.37 | +0.12 (+3.69%) | 55,005,332 |
| 17 Jul 2020 | CNY | 3.37 | 3.39 | 3.21 | 3.25 | 3.25 | -0.11 (-3.27%) | 81,357,625 |
| 16 Jul 2020 | CNY | 3.47 | 3.54 | 3.32 | 3.36 | 3.36 | -0.13 (-3.72%) | 67,215,723 |
| 15 Jul 2020 | CNY | 3.67 | 3.77 | 3.48 | 3.49 | 3.49 | -0.19 (-5.16%) | 84,823,910 |
| 14 Jul 2020 | CNY | 3.72 | 3.78 | 3.53 | 3.68 | 3.68 | -0.05 (-1.34%) | 89,627,989 |
| 13 Jul 2020 | CNY | 3.5 | 3.77 | 3.46 | 3.73 | 3.73 | +0.23 (+6.57%) | 106,981,480 |
