| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 4.99 | 5 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 9,361,469 |
| 20 Aug 2020 | CNY | 4.96 | 5.09 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 15,183,374 |
| 19 Aug 2020 | CNY | 5.05 | 5.08 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 12,904,921 |
| 18 Aug 2020 | CNY | 4.95 | 5.13 | 4.91 | 5.07 | 5.07 | +0.13 (+2.63%) | 25,790,049 |
| 17 Aug 2020 | CNY | 4.92 | 5.03 | 4.91 | 4.94 | 4.94 | +0.1 (+2.07%) | 16,950,955 |
| 14 Aug 2020 | CNY | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 6,156,953 |
| 13 Aug 2020 | CNY | 4.8 | 4.87 | 4.79 | 4.84 | 4.84 | +0.04 (+0.83%) | 7,377,466 |
| 12 Aug 2020 | CNY | 4.81 | 4.83 | 4.73 | 4.8 | 4.8 | -0.02 (-0.41%) | 10,321,420 |
| 11 Aug 2020 | CNY | 4.93 | 4.94 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 8,712,608 |
| 10 Aug 2020 | CNY | 4.83 | 4.93 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 8,359,605 |
| 7 Aug 2020 | CNY | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -0.09 (-1.82%) | 10,077,160 |
| 6 Aug 2020 | CNY | 4.96 | 5.01 | 4.88 | 4.95 | 4.95 | -0.01 (-0.20%) | 11,526,449 |
| 5 Aug 2020 | CNY | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 10,019,366 |
| 4 Aug 2020 | CNY | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.06 (-1.18%) | 13,020,457 |
| 3 Aug 2020 | CNY | 5.02 | 5.11 | 5.02 | 5.07 | 5.07 | +0.08 (+1.60%) | 13,642,429 |
| 31 Jul 2020 | CNY | 4.94 | 5.04 | 4.91 | 4.99 | 4.99 | 0.0 (0.0%) | 10,825,795 |
| 30 Jul 2020 | CNY | 5 | 5.08 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 10,977,394 |
| 29 Jul 2020 | CNY | 4.92 | 5 | 4.82 | 4.99 | 4.99 | +0.07 (+1.42%) | 11,116,312 |
| 28 Jul 2020 | CNY | 4.89 | 5.05 | 4.88 | 4.92 | 4.92 | +0.06 (+1.23%) | 13,990,583 |
| 27 Jul 2020 | CNY | 4.92 | 4.97 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 12,755,125 |
| 24 Jul 2020 | CNY | 5.09 | 5.13 | 4.86 | 4.91 | 4.91 | -0.19 (-3.73%) | 19,912,034 |
| 23 Jul 2020 | CNY | 5.19 | 5.24 | 5 | 5.1 | 5.1 | -0.15 (-2.86%) | 21,637,810 |
| 22 Jul 2020 | CNY | 5.28 | 5.38 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 26,580,013 |
| 21 Jul 2020 | CNY | 5.31 | 5.39 | 5.14 | 5.28 | 5.28 | +0.04 (+0.76%) | 51,383,202 |
| 20 Jul 2020 | CNY | 4.8 | 5.24 | 4.79 | 5.24 | 5.24 | +0.48 (+10.08%) | 41,061,283 |
| 17 Jul 2020 | CNY | 4.84 | 4.87 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 11,333,691 |
| 16 Jul 2020 | CNY | 4.91 | 5.02 | 4.81 | 4.81 | 4.81 | -0.14 (-2.83%) | 17,250,440 |
| 15 Jul 2020 | CNY | 5.01 | 5.08 | 4.87 | 4.95 | 4.95 | -0.05 (-1%) | 14,966,214 |
| 14 Jul 2020 | CNY | 5.05 | 5.17 | 4.93 | 5 | 5 | -0.06 (-1.19%) | 20,203,232 |
| 13 Jul 2020 | CNY | 4.95 | 5.13 | 4.92 | 5.06 | 5.06 | +0.11 (+2.22%) | 19,295,863 |
