| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 12,453,782 |
| 20 Aug 2020 | CNY | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 16,776,692 |
| 19 Aug 2020 | CNY | 4.11 | 4.13 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 25,027,200 |
| 18 Aug 2020 | CNY | 4.17 | 4.18 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 31,517,000 |
| 17 Aug 2020 | CNY | 4.13 | 4.19 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 21,851,530 |
| 14 Aug 2020 | CNY | 4.16 | 4.16 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 21,263,230 |
| 13 Aug 2020 | CNY | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | +0.09 (+2.22%) | 24,340,542 |
| 12 Aug 2020 | CNY | 4.03 | 4.06 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 14,177,936 |
| 11 Aug 2020 | CNY | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 13,657,324 |
| 10 Aug 2020 | CNY | 4.04 | 4.1 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 13,096,309 |
| 7 Aug 2020 | CNY | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 13,712,224 |
| 6 Aug 2020 | CNY | 4.13 | 4.14 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 19,878,948 |
| 5 Aug 2020 | CNY | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 17,613,600 |
| 4 Aug 2020 | CNY | 4.2 | 4.21 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 15,157,330 |
| 3 Aug 2020 | CNY | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | +0.1 (+2.46%) | 20,856,550 |
| 31 Jul 2020 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 13,233,720 |
| 30 Jul 2020 | CNY | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | -0.04 (-0.98%) | 10,539,304 |
| 29 Jul 2020 | CNY | 4.02 | 4.1 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 11,566,031 |
| 28 Jul 2020 | CNY | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 8,861,794 |
| 27 Jul 2020 | CNY | 4.05 | 4.07 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 14,457,200 |
| 24 Jul 2020 | CNY | 4.16 | 4.2 | 4.02 | 4.04 | 4.04 | -0.12 (-2.88%) | 22,780,998 |
| 23 Jul 2020 | CNY | 4.24 | 4.24 | 4.1 | 4.16 | 4.16 | -0.09 (-2.12%) | 23,512,561 |
| 22 Jul 2020 | CNY | 4.25 | 4.3 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 20,151,432 |
| 21 Jul 2020 | CNY | 4.29 | 4.35 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 20,712,171 |
| 20 Jul 2020 | CNY | 4.25 | 4.31 | 4.22 | 4.3 | 4.3 | +0.07 (+1.65%) | 25,021,561 |
| 17 Jul 2020 | CNY | 4.13 | 4.29 | 4.13 | 4.23 | 4.23 | +0.08 (+1.93%) | 23,281,151 |
| 16 Jul 2020 | CNY | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 28,579,803 |
| 15 Jul 2020 | CNY | 4.39 | 4.41 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 23,826,240 |
| 14 Jul 2020 | CNY | 4.31 | 4.43 | 4.28 | 4.37 | 4.37 | +0.05 (+1.16%) | 44,298,673 |
| 13 Jul 2020 | CNY | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | +0.1 (+2.37%) | 35,221,322 |
