| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.6 | 4.72 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 51,909,932 |
| 28 Aug 2020 | CNY | 4.6 | 4.62 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 35,340,147 |
| 27 Aug 2020 | CNY | 4.58 | 4.63 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 29,157,895 |
| 26 Aug 2020 | CNY | 4.65 | 4.66 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 41,515,420 |
| 25 Aug 2020 | CNY | 4.78 | 4.78 | 4.63 | 4.64 | 4.64 | -0.1 (-2.11%) | 50,194,743 |
| 24 Aug 2020 | CNY | 4.69 | 4.82 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 71,719,534 |
| 21 Aug 2020 | CNY | 4.67 | 4.75 | 4.63 | 4.7 | 4.7 | +0.17 (+3.75%) | 112,582,627 |
| 20 Aug 2020 | CNY | 4.59 | 4.62 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 43,590,381 |
| 19 Aug 2020 | CNY | 4.6 | 4.7 | 4.54 | 4.62 | 4.62 | +0.01 (+0.22%) | 74,639,479 |
| 18 Aug 2020 | CNY | 4.59 | 4.67 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 53,163,991 |
| 17 Aug 2020 | CNY | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | +0.04 (+0.88%) | 46,683,950 |
| 14 Aug 2020 | CNY | 4.55 | 4.55 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 53,049,818 |
| 13 Aug 2020 | CNY | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -0.1 (-2.14%) | 74,082,435 |
| 12 Aug 2020 | CNY | 4.56 | 4.73 | 4.51 | 4.68 | 4.68 | +0.1 (+2.18%) | 128,680,121 |
| 11 Aug 2020 | CNY | 4.49 | 4.79 | 4.46 | 4.58 | 4.58 | +0.12 (+2.69%) | 157,676,736 |
| 10 Aug 2020 | CNY | 4.33 | 4.5 | 4.31 | 4.46 | 4.46 | +0.13 (+3.00%) | 72,564,083 |
| 7 Aug 2020 | CNY | 4.37 | 4.37 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 31,777,261 |
| 6 Aug 2020 | CNY | 4.38 | 4.4 | 4.31 | 4.38 | 4.38 | 0.0 (0.0%) | 41,851,119 |
| 5 Aug 2020 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 32,968,471 |
| 4 Aug 2020 | CNY | 4.44 | 4.45 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 37,772,190 |
| 3 Aug 2020 | CNY | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | +0.08 (+1.84%) | 45,563,675 |
| 31 Jul 2020 | CNY | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 32,046,589 |
| 30 Jul 2020 | CNY | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 23,304,503 |
| 29 Jul 2020 | CNY | 4.3 | 4.36 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 30,138,585 |
| 28 Jul 2020 | CNY | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 23,202,844 |
| 27 Jul 2020 | CNY | 4.29 | 4.37 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 29,679,536 |
| 24 Jul 2020 | CNY | 4.4 | 4.42 | 4.28 | 4.31 | 4.31 | -0.11 (-2.49%) | 45,233,822 |
| 23 Jul 2020 | CNY | 4.42 | 4.45 | 4.33 | 4.42 | 4.42 | -0.02 (-0.45%) | 49,845,419 |
| 22 Jul 2020 | CNY | 4.45 | 4.49 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 37,776,314 |
| 21 Jul 2020 | CNY | 4.5 | 4.51 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 38,189,327 |
