| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.39 | 4.74 | 4.39 | 4.51 | 4.51 | +0.15 (+3.44%) | 61,275,996 |
| 28 Aug 2020 | CNY | 4.37 | 4.42 | 4.32 | 4.36 | 4.36 | -0.02 (-0.46%) | 15,212,333 |
| 27 Aug 2020 | CNY | 4.38 | 4.42 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 9,559,636 |
| 26 Aug 2020 | CNY | 4.53 | 4.53 | 4.35 | 4.36 | 4.36 | -0.16 (-3.54%) | 19,953,366 |
| 25 Aug 2020 | CNY | 4.66 | 4.68 | 4.5 | 4.52 | 4.52 | -0.1 (-2.16%) | 21,887,367 |
| 24 Aug 2020 | CNY | 4.55 | 4.73 | 4.49 | 4.62 | 4.62 | +0.12 (+2.67%) | 33,219,829 |
| 21 Aug 2020 | CNY | 4.5 | 4.56 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 16,740,544 |
| 20 Aug 2020 | CNY | 4.57 | 4.61 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 17,407,122 |
| 19 Aug 2020 | CNY | 4.55 | 4.63 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 21,981,916 |
| 18 Aug 2020 | CNY | 4.61 | 4.61 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 22,447,965 |
| 17 Aug 2020 | CNY | 4.51 | 4.59 | 4.46 | 4.56 | 4.56 | +0.04 (+0.88%) | 23,460,000 |
| 14 Aug 2020 | CNY | 4.47 | 4.55 | 4.42 | 4.52 | 4.52 | +0.06 (+1.35%) | 23,215,963 |
| 13 Aug 2020 | CNY | 4.29 | 4.5 | 4.27 | 4.46 | 4.46 | +0.21 (+4.94%) | 31,823,934 |
| 12 Aug 2020 | CNY | 4.3 | 4.32 | 4.14 | 4.25 | 4.25 | -0.03 (-0.70%) | 19,832,109 |
| 11 Aug 2020 | CNY | 4.42 | 4.43 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 19,239,586 |
| 10 Aug 2020 | CNY | 4.38 | 4.46 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 16,042,489 |
| 7 Aug 2020 | CNY | 4.54 | 4.54 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 21,826,192 |
| 6 Aug 2020 | CNY | 4.49 | 4.58 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 26,490,027 |
| 5 Aug 2020 | CNY | 4.44 | 4.56 | 4.37 | 4.48 | 4.48 | +0.05 (+1.13%) | 21,713,464 |
| 4 Aug 2020 | CNY | 4.46 | 4.51 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 17,675,184 |
| 3 Aug 2020 | CNY | 4.26 | 4.48 | 4.26 | 4.45 | 4.45 | +0.19 (+4.46%) | 28,426,091 |
| 31 Jul 2020 | CNY | 4.24 | 4.28 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 15,003,874 |
| 30 Jul 2020 | CNY | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 12,851,429 |
| 29 Jul 2020 | CNY | 4.2 | 4.27 | 4.16 | 4.26 | 4.26 | +0.03 (+0.71%) | 16,742,928 |
| 28 Jul 2020 | CNY | 4.26 | 4.31 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 15,660,706 |
| 27 Jul 2020 | CNY | 4.23 | 4.28 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 14,131,741 |
| 24 Jul 2020 | CNY | 4.4 | 4.42 | 4.21 | 4.22 | 4.22 | -0.18 (-4.09%) | 20,173,895 |
| 23 Jul 2020 | CNY | 4.35 | 4.44 | 4.18 | 4.4 | 4.4 | +0.02 (+0.46%) | 35,336,674 |
| 22 Jul 2020 | CNY | 4.41 | 4.47 | 4.36 | 4.38 | 4.38 | -0.06 (-1.35%) | 17,054,740 |
| 21 Jul 2020 | CNY | 4.5 | 4.54 | 4.4 | 4.44 | 4.44 | -0.06 (-1.33%) | 21,464,397 |
