| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,992,487 |
| 27 Aug 2020 | CNY | 4.17 | 4.41 | 4.15 | 4.34 | 4.34 | +0.2 (+4.83%) | 8,701,412 |
| 26 Aug 2020 | CNY | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -0.11 (-2.59%) | 5,187,171 |
| 25 Aug 2020 | CNY | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 4,436,200 |
| 24 Aug 2020 | CNY | 4.27 | 4.3 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 4,206,599 |
| 21 Aug 2020 | CNY | 4.22 | 4.34 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,607,422 |
| 20 Aug 2020 | CNY | 4.23 | 4.28 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 4,567,523 |
| 19 Aug 2020 | CNY | 4.32 | 4.35 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 6,178,700 |
| 18 Aug 2020 | CNY | 4.36 | 4.37 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 8,352,800 |
| 17 Aug 2020 | CNY | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 12,069,274 |
| 14 Aug 2020 | CNY | 4.38 | 4.42 | 4.31 | 4.39 | 4.39 | +0.01 (+0.23%) | 5,023,400 |
| 13 Aug 2020 | CNY | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,744,800 |
| 12 Aug 2020 | CNY | 4.3 | 4.39 | 4.26 | 4.36 | 4.36 | +0.03 (+0.69%) | 7,497,781 |
| 11 Aug 2020 | CNY | 4.39 | 4.4 | 4.33 | 4.33 | 4.33 | -0.07 (-1.59%) | 6,648,764 |
| 10 Aug 2020 | CNY | 4.37 | 4.42 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,716,100 |
| 7 Aug 2020 | CNY | 4.34 | 4.38 | 4.26 | 4.36 | 4.36 | -0.02 (-0.46%) | 6,629,309 |
| 6 Aug 2020 | CNY | 4.38 | 4.4 | 4.32 | 4.38 | 4.38 | -0.01 (-0.23%) | 5,460,908 |
| 5 Aug 2020 | CNY | 4.36 | 4.39 | 4.29 | 4.39 | 4.39 | +0.05 (+1.15%) | 7,174,943 |
| 4 Aug 2020 | CNY | 4.39 | 4.39 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 8,168,788 |
| 3 Aug 2020 | CNY | 4.23 | 4.38 | 4.22 | 4.35 | 4.35 | +0.15 (+3.57%) | 11,305,588 |
| 31 Jul 2020 | CNY | 4.12 | 4.22 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 8,277,000 |
| 30 Jul 2020 | CNY | 4.09 | 4.17 | 4.04 | 4.16 | 4.16 | +0.07 (+1.71%) | 8,409,118 |
| 29 Jul 2020 | CNY | 3.99 | 4.09 | 3.95 | 4.09 | 4.09 | +0.1 (+2.51%) | 4,329,901 |
| 28 Jul 2020 | CNY | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 4,213,400 |
| 27 Jul 2020 | CNY | 3.94 | 3.97 | 3.88 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,845,349 |
| 24 Jul 2020 | CNY | 4.04 | 4.1 | 3.89 | 3.94 | 3.94 | -0.11 (-2.72%) | 7,039,800 |
| 23 Jul 2020 | CNY | 4.11 | 4.12 | 3.94 | 4.05 | 4.05 | -0.08 (-1.94%) | 8,301,096 |
| 22 Jul 2020 | CNY | 4.15 | 4.17 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,970,917 |
| 21 Jul 2020 | CNY | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 6,737,146 |
| 20 Jul 2020 | CNY | 4.09 | 4.17 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 14,323,674 |
