| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.1308 | 4.2692 | 4.1308 | 4.1846 | 4.1846 | +0.061 (+1.49%) | 83,658,988 |
| 28 Aug 2020 | CNY | 3.9769 | 4.1385 | 3.9692 | 4.1231 | 4.1231 | +0.1 (+2.49%) | 61,353,695 |
| 27 Aug 2020 | CNY | 4.0385 | 4.0385 | 3.9231 | 4.0231 | 4.0231 | 0.0 (0.0%) | 52,948,446 |
| 26 Aug 2020 | CNY | 4.0385 | 4.0692 | 3.9769 | 4.0231 | 4.0231 | +0.008 (+0.19%) | 57,619,351 |
| 25 Aug 2020 | CNY | 4.0077 | 4.1615 | 3.9769 | 4.0154 | 4.0154 | +0.023 (+0.58%) | 68,344,216 |
| 24 Aug 2020 | CNY | 4.0923 | 4.1 | 3.9846 | 3.9923 | 3.9923 | -0.077 (-1.89%) | 62,626,735 |
| 21 Aug 2020 | CNY | 4 | 4.0769 | 3.9692 | 4.0692 | 4.0692 | +0.085 (+2.12%) | 52,599,383 |
| 20 Aug 2020 | CNY | 4.0769 | 4.1077 | 3.9462 | 3.9846 | 3.9846 | -0.154 (-3.72%) | 90,880,799 |
| 19 Aug 2020 | CNY | 4.1308 | 4.2154 | 3.9846 | 4.1385 | 4.1385 | +0.031 (+0.75%) | 83,498,455 |
| 18 Aug 2020 | CNY | 4.1462 | 4.1692 | 4.0769 | 4.1077 | 4.1077 | -0.061 (-1.48%) | 100,874,360 |
| 17 Aug 2020 | CNY | 4.0539 | 4.3462 | 4.0462 | 4.1692 | 4.1692 | +0.162 (+4.03%) | 151,599,163 |
| 14 Aug 2020 | CNY | 3.9308 | 4.0539 | 3.8692 | 4.0077 | 4.0077 | +0.077 (+1.96%) | 68,501,228 |
| 13 Aug 2020 | CNY | 4.0769 | 4.0923 | 3.9 | 3.9308 | 3.9308 | -0.077 (-1.92%) | 80,227,728 |
| 12 Aug 2020 | CNY | 3.9846 | 4.0615 | 3.8846 | 4.0077 | 4.0077 | +0.015 (+0.39%) | 130,019,771 |
| 11 Aug 2020 | CNY | 3.9385 | 4.1539 | 3.9385 | 3.9923 | 3.9923 | +0.131 (+3.39%) | 215,740,515 |
| 10 Aug 2020 | CNY | 3.6692 | 3.9385 | 3.6692 | 3.8615 | 3.8615 | +0.223 (+6.13%) | 140,844,281 |
| 7 Aug 2020 | CNY | 3.6846 | 3.7231 | 3.5769 | 3.6385 | 3.6385 | -0.061 (-1.66%) | 95,166,138 |
| 6 Aug 2020 | CNY | 3.6923 | 3.7231 | 3.6308 | 3.7 | 3.7 | +0.023 (+0.63%) | 76,106,056 |
| 5 Aug 2020 | CNY | 3.6615 | 3.7231 | 3.6154 | 3.6769 | 3.6769 | +0.023 (+0.63%) | 87,445,685 |
| 4 Aug 2020 | CNY | 3.7077 | 3.8 | 3.5923 | 3.6539 | 3.6539 | -0.008 (-0.21%) | 170,922,831 |
| 3 Aug 2020 | CNY | 3.4923 | 3.6615 | 3.4923 | 3.6615 | 3.6615 | +0.331 (+9.93%) | 155,845,558 |
| 31 Jul 2020 | CNY | 3.3846 | 3.4 | 3.2923 | 3.3308 | 3.3308 | -0.031 (-0.91%) | 57,444,605 |
| 30 Jul 2020 | CNY | 3.4077 | 3.4769 | 3.3462 | 3.3615 | 3.3615 | -0.015 (-0.46%) | 74,887,666 |
| 29 Jul 2020 | CNY | 3.1846 | 3.4154 | 3.1615 | 3.3769 | 3.3769 | +0.177 (+5.53%) | 98,703,514 |
| 28 Jul 2020 | CNY | 3.1462 | 3.2231 | 3.1462 | 3.2 | 3.2 | +0.069 (+2.21%) | 54,467,481 |
| 27 Jul 2020 | CNY | 3.1385 | 3.2077 | 3.0923 | 3.1308 | 3.1308 | -0.015 (-0.49%) | 38,855,989 |
| 24 Jul 2020 | CNY | 3.2462 | 3.3 | 3.1385 | 3.1462 | 3.1462 | -0.131 (-3.99%) | 57,019,060 |
| 23 Jul 2020 | CNY | 3.3077 | 3.3231 | 3.1692 | 3.2769 | 3.2769 | -0.077 (-2.30%) | 76,510,175 |
| 22 Jul 2020 | CNY | 3.3385 | 3.4077 | 3.3 | 3.3539 | 3.3539 | 0.0 (0.0%) | 96,668,312 |
| 21 Jul 2020 | CNY | 3.3154 | 3.3769 | 3.2769 | 3.3539 | 3.3539 | +0.054 (+1.63%) | 102,983,813 |
