| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.56 | 4.58 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 15,660,091 |
| 20 Aug 2020 | CNY | 4.66 | 4.7 | 4.53 | 4.54 | 4.54 | -0.16 (-3.40%) | 19,623,265 |
| 19 Aug 2020 | CNY | 4.75 | 4.86 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 19,591,461 |
| 18 Aug 2020 | CNY | 4.77 | 4.77 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 11,824,283 |
| 17 Aug 2020 | CNY | 4.67 | 4.77 | 4.64 | 4.76 | 4.76 | +0.09 (+1.93%) | 18,812,749 |
| 14 Aug 2020 | CNY | 4.64 | 4.73 | 4.56 | 4.67 | 4.67 | 0.0 (0.0%) | 15,210,251 |
| 13 Aug 2020 | CNY | 4.61 | 4.71 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 16,144,794 |
| 12 Aug 2020 | CNY | 4.54 | 4.63 | 4.5 | 4.61 | 4.61 | +0.02 (+0.44%) | 16,350,039 |
| 11 Aug 2020 | CNY | 4.8 | 4.82 | 4.57 | 4.59 | 4.59 | -0.2 (-4.18%) | 27,584,123 |
| 10 Aug 2020 | CNY | 4.75 | 4.9 | 4.66 | 4.79 | 4.79 | +0.03 (+0.63%) | 31,898,470 |
| 7 Aug 2020 | CNY | 4.64 | 4.88 | 4.58 | 4.76 | 4.76 | +0.1 (+2.15%) | 47,740,528 |
| 6 Aug 2020 | CNY | 4.51 | 4.74 | 4.49 | 4.66 | 4.66 | +0.13 (+2.87%) | 37,302,421 |
| 5 Aug 2020 | CNY | 4.52 | 4.54 | 4.43 | 4.53 | 4.53 | +0.03 (+0.67%) | 16,515,526 |
| 4 Aug 2020 | CNY | 4.63 | 4.65 | 4.49 | 4.5 | 4.5 | -0.13 (-2.81%) | 20,174,609 |
| 3 Aug 2020 | CNY | 4.53 | 4.65 | 4.51 | 4.63 | 4.63 | +0.12 (+2.66%) | 28,422,118 |
| 31 Jul 2020 | CNY | 4.46 | 4.58 | 4.44 | 4.51 | 4.51 | +0.01 (+0.22%) | 23,867,643 |
| 30 Jul 2020 | CNY | 4.57 | 4.63 | 4.47 | 4.5 | 4.5 | -0.1 (-2.17%) | 30,642,406 |
| 29 Jul 2020 | CNY | 4.43 | 4.68 | 4.34 | 4.6 | 4.6 | +0.28 (+6.48%) | 46,871,348 |
| 28 Jul 2020 | CNY | 4.35 | 4.48 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 15,043,046 |
| 27 Jul 2020 | CNY | 4.34 | 4.52 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 19,149,671 |
| 24 Jul 2020 | CNY | 4.55 | 4.56 | 4.32 | 4.33 | 4.33 | -0.2 (-4.42%) | 20,191,513 |
| 23 Jul 2020 | CNY | 4.37 | 4.56 | 4.31 | 4.53 | 4.53 | +0.12 (+2.72%) | 27,130,132 |
| 22 Jul 2020 | CNY | 4.47 | 4.51 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 18,400,209 |
| 21 Jul 2020 | CNY | 4.45 | 4.5 | 4.39 | 4.44 | 4.44 | -0.01 (-0.22%) | 13,588,700 |
| 20 Jul 2020 | CNY | 4.26 | 4.48 | 4.26 | 4.45 | 4.45 | +0.21 (+4.95%) | 20,304,903 |
| 17 Jul 2020 | CNY | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 9,254,399 |
| 16 Jul 2020 | CNY | 4.4 | 4.45 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 17,208,623 |
| 15 Jul 2020 | CNY | 4.5 | 4.53 | 4.31 | 4.35 | 4.35 | -0.15 (-3.33%) | 16,117,651 |
| 14 Jul 2020 | CNY | 4.46 | 4.59 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 30,309,918 |
| 13 Jul 2020 | CNY | 4.32 | 4.42 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 22,665,855 |
