| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 3.53 | 3.55 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 4,432,100 |
| 27 Aug 2020 | CNY | 3.5 | 3.58 | 3.45 | 3.56 | 3.56 | +0.06 (+1.71%) | 5,618,100 |
| 26 Aug 2020 | CNY | 3.62 | 3.62 | 3.47 | 3.5 | 3.5 | -0.14 (-3.85%) | 7,570,800 |
| 25 Aug 2020 | CNY | 3.6 | 3.64 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,880,821 |
| 24 Aug 2020 | CNY | 3.58 | 3.62 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,780,700 |
| 21 Aug 2020 | CNY | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 5,671,087 |
| 20 Aug 2020 | CNY | 3.62 | 3.67 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 8,460,702 |
| 19 Aug 2020 | CNY | 3.56 | 3.7 | 3.5 | 3.65 | 3.65 | +0.09 (+2.53%) | 14,509,805 |
| 18 Aug 2020 | CNY | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 4,703,501 |
| 17 Aug 2020 | CNY | 3.58 | 3.6 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 6,018,135 |
| 14 Aug 2020 | CNY | 3.54 | 3.6 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 7,266,670 |
| 13 Aug 2020 | CNY | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | +0.07 (+2.01%) | 5,986,749 |
| 12 Aug 2020 | CNY | 3.44 | 3.5 | 3.41 | 3.48 | 3.48 | +0.01 (+0.29%) | 4,402,417 |
| 11 Aug 2020 | CNY | 3.53 | 3.55 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 4,435,400 |
| 10 Aug 2020 | CNY | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | +0.06 (+1.74%) | 5,133,928 |
| 7 Aug 2020 | CNY | 3.49 | 3.49 | 3.41 | 3.45 | 3.45 | -0.11 (-3.09%) | 4,217,157 |
| 6 Aug 2020 | CNY | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 5,110,721 |
| 5 Aug 2020 | CNY | 3.59 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 4,214,521 |
| 4 Aug 2020 | CNY | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 3,534,400 |
| 3 Aug 2020 | CNY | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 7,564,433 |
| 31 Jul 2020 | CNY | 3.55 | 3.58 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 5,474,846 |
| 30 Jul 2020 | CNY | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 4,507,119 |
| 29 Jul 2020 | CNY | 3.46 | 3.5 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 2,675,756 |
| 28 Jul 2020 | CNY | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 2,364,291 |
| 27 Jul 2020 | CNY | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 2,445,201 |
| 24 Jul 2020 | CNY | 3.52 | 3.54 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,790,652 |
| 23 Jul 2020 | CNY | 3.56 | 3.56 | 3.45 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,255,400 |
| 22 Jul 2020 | CNY | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,902,308 |
| 21 Jul 2020 | CNY | 3.62 | 3.64 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,723,102 |
| 20 Jul 2020 | CNY | 3.46 | 3.59 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 6,361,932 |
