| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.17 | 4.21 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 61,445,186 |
| 28 Aug 2020 | CNY | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 44,427,686 |
| 27 Aug 2020 | CNY | 4.12 | 4.13 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 29,666,954 |
| 26 Aug 2020 | CNY | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 46,966,363 |
| 25 Aug 2020 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 35,280,448 |
| 24 Aug 2020 | CNY | 4.22 | 4.23 | 4.19 | 4.19 | 4.19 | -0.03 (-0.71%) | 35,241,606 |
| 21 Aug 2020 | CNY | 4.21 | 4.23 | 4.2 | 4.22 | 4.22 | +0.03 (+0.72%) | 38,610,903 |
| 20 Aug 2020 | CNY | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 53,736,890 |
| 19 Aug 2020 | CNY | 4.26 | 4.31 | 4.24 | 4.24 | 4.24 | -0.03 (-0.70%) | 88,004,488 |
| 18 Aug 2020 | CNY | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -0.07 (-1.61%) | 122,779,957 |
| 17 Aug 2020 | CNY | 4.18 | 4.38 | 4.17 | 4.34 | 4.34 | +0.16 (+3.83%) | 229,622,886 |
| 14 Aug 2020 | CNY | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 56,706,532 |
| 13 Aug 2020 | CNY | 4.15 | 4.16 | 4.13 | 4.13 | 4.13 | -0.01 (-0.24%) | 42,654,871 |
| 12 Aug 2020 | CNY | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 63,886,629 |
| 11 Aug 2020 | CNY | 4.15 | 4.25 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 94,213,245 |
| 10 Aug 2020 | CNY | 4.15 | 4.18 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 55,143,612 |
| 7 Aug 2020 | CNY | 4.17 | 4.2 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 59,400,142 |
| 6 Aug 2020 | CNY | 4.18 | 4.2 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 64,500,639 |
| 5 Aug 2020 | CNY | 4.2 | 4.21 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 89,535,491 |
| 4 Aug 2020 | CNY | 4.15 | 4.28 | 4.12 | 4.25 | 4.25 | +0.09 (+2.16%) | 172,430,877 |
| 3 Aug 2020 | CNY | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 79,506,819 |
| 31 Jul 2020 | CNY | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 53,984,903 |
| 30 Jul 2020 | CNY | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 50,411,751 |
| 29 Jul 2020 | CNY | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 62,885,247 |
| 28 Jul 2020 | CNY | 4.1 | 4.11 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 39,920,213 |
| 27 Jul 2020 | CNY | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 51,183,749 |
| 24 Jul 2020 | CNY | 4.2 | 4.23 | 4.09 | 4.1 | 4.1 | -0.12 (-2.84%) | 105,985,316 |
| 23 Jul 2020 | CNY | 4.26 | 4.28 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 117,533,537 |
| 22 Jul 2020 | CNY | 4.31 | 4.38 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 101,911,930 |
| 21 Jul 2020 | CNY | 4.4 | 4.41 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 103,848,726 |
