| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 4.27 | 4.35 | 4.18 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,565,241 |
| 27 Aug 2020 | CNY | 4.29 | 4.34 | 4.22 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,953,388 |
| 26 Aug 2020 | CNY | 4.56 | 4.56 | 4.25 | 4.29 | 4.29 | -0.29 (-6.33%) | 15,769,390 |
| 25 Aug 2020 | CNY | 4.74 | 4.75 | 4.53 | 4.58 | 4.58 | -0.2 (-4.18%) | 13,193,768 |
| 24 Aug 2020 | CNY | 4.78 | 4.89 | 4.71 | 4.78 | 4.78 | -0.18 (-3.63%) | 11,562,960 |
| 21 Aug 2020 | CNY | 4.85 | 5.07 | 4.85 | 4.96 | 4.96 | +0.17 (+3.55%) | 15,417,425 |
| 20 Aug 2020 | CNY | 4.75 | 4.88 | 4.71 | 4.79 | 4.79 | -0.02 (-0.42%) | 5,789,100 |
| 19 Aug 2020 | CNY | 4.89 | 4.9 | 4.75 | 4.81 | 4.81 | -0.07 (-1.43%) | 8,233,957 |
| 18 Aug 2020 | CNY | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 8,126,606 |
| 17 Aug 2020 | CNY | 4.73 | 4.96 | 4.71 | 4.86 | 4.86 | +0.12 (+2.53%) | 9,797,605 |
| 14 Aug 2020 | CNY | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,535,403 |
| 13 Aug 2020 | CNY | 4.7 | 4.78 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 5,669,658 |
| 12 Aug 2020 | CNY | 4.69 | 4.77 | 4.61 | 4.73 | 4.73 | -0.09 (-1.87%) | 10,487,417 |
| 11 Aug 2020 | CNY | 4.96 | 5 | 4.79 | 4.82 | 4.82 | -0.18 (-3.60%) | 13,499,942 |
| 10 Aug 2020 | CNY | 5.04 | 5.06 | 4.86 | 5 | 5 | -0.17 (-3.29%) | 15,908,340 |
| 7 Aug 2020 | CNY | 5.19 | 5.38 | 5.06 | 5.17 | 5.17 | -0.02 (-0.39%) | 32,014,710 |
| 6 Aug 2020 | CNY | 4.88 | 5.32 | 4.74 | 5.19 | 5.19 | +0.32 (+6.57%) | 33,431,195 |
| 5 Aug 2020 | CNY | 4.9 | 4.91 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 7,945,900 |
| 4 Aug 2020 | CNY | 4.96 | 4.96 | 4.82 | 4.86 | 4.86 | -0.1 (-2.02%) | 13,512,637 |
| 3 Aug 2020 | CNY | 4.94 | 4.98 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 11,851,413 |
| 31 Jul 2020 | CNY | 4.9 | 4.98 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 9,875,576 |
| 30 Jul 2020 | CNY | 5.03 | 5.04 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 10,474,336 |
| 29 Jul 2020 | CNY | 4.93 | 5.05 | 4.89 | 5.02 | 5.02 | +0.04 (+0.80%) | 11,293,948 |
| 28 Jul 2020 | CNY | 5.25 | 5.33 | 4.92 | 4.98 | 4.98 | -0.19 (-3.68%) | 17,980,334 |
| 27 Jul 2020 | CNY | 4.93 | 5.24 | 4.92 | 5.17 | 5.17 | +0.24 (+4.87%) | 17,836,349 |
| 24 Jul 2020 | CNY | 5.03 | 5.19 | 4.81 | 4.93 | 4.93 | -0.16 (-3.14%) | 15,652,833 |
| 23 Jul 2020 | CNY | 5.24 | 5.24 | 5.03 | 5.09 | 5.09 | -0.16 (-3.05%) | 12,937,653 |
| 22 Jul 2020 | CNY | 5.31 | 5.45 | 5.23 | 5.25 | 5.25 | +0.05 (+0.96%) | 13,588,002 |
| 21 Jul 2020 | CNY | 5.22 | 5.26 | 5.13 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,088,201 |
| 20 Jul 2020 | CNY | 5.09 | 5.26 | 5.02 | 5.22 | 5.22 | +0.2 (+3.98%) | 10,542,958 |
