| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 4.44 | 4.57 | 4.43 | 4.49 | 4.49 | +0.09 (+2.05%) | 14,297,594 |
| 28 Aug 2020 | CNY | 4.44 | 4.45 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 8,620,697 |
| 27 Aug 2020 | CNY | 4.3 | 4.46 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 10,844,173 |
| 26 Aug 2020 | CNY | 4.31 | 4.41 | 4.27 | 4.32 | 4.32 | 0.0 (0.0%) | 9,202,072 |
| 25 Aug 2020 | CNY | 4.42 | 4.47 | 4.3 | 4.32 | 4.32 | -0.14 (-3.14%) | 13,925,714 |
| 24 Aug 2020 | CNY | 4.45 | 4.48 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,750,944 |
| 21 Aug 2020 | CNY | 4.43 | 4.46 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 8,965,633 |
| 20 Aug 2020 | CNY | 4.55 | 4.55 | 4.39 | 4.4 | 4.4 | -0.18 (-3.93%) | 16,230,940 |
| 19 Aug 2020 | CNY | 4.63 | 4.67 | 4.54 | 4.58 | 4.58 | -0.04 (-0.87%) | 18,051,064 |
| 18 Aug 2020 | CNY | 4.68 | 4.76 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 21,775,927 |
| 17 Aug 2020 | CNY | 4.7 | 4.74 | 4.6 | 4.71 | 4.71 | -0.03 (-0.63%) | 27,643,679 |
| 14 Aug 2020 | CNY | 4.5 | 4.82 | 4.42 | 4.74 | 4.74 | +0.16 (+3.49%) | 36,396,531 |
| 13 Aug 2020 | CNY | 4.56 | 4.83 | 4.53 | 4.58 | 4.58 | -0.04 (-0.87%) | 36,497,171 |
| 12 Aug 2020 | CNY | 4.43 | 4.66 | 4.35 | 4.62 | 4.62 | +0.15 (+3.36%) | 32,282,194 |
| 11 Aug 2020 | CNY | 4.74 | 4.74 | 4.44 | 4.47 | 4.47 | -0.16 (-3.46%) | 55,773,507 |
| 10 Aug 2020 | CNY | 4.2 | 4.63 | 4.18 | 4.63 | 4.63 | +0.42 (+9.98%) | 29,971,810 |
| 7 Aug 2020 | CNY | 4.3 | 4.31 | 4.18 | 4.21 | 4.21 | -0.09 (-2.09%) | 9,033,804 |
| 6 Aug 2020 | CNY | 4.29 | 4.31 | 4.17 | 4.3 | 4.3 | +0.03 (+0.70%) | 13,157,641 |
| 5 Aug 2020 | CNY | 4.27 | 4.3 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 10,361,565 |
| 4 Aug 2020 | CNY | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 13,896,014 |
| 3 Aug 2020 | CNY | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | +0.07 (+1.64%) | 19,558,411 |
| 31 Jul 2020 | CNY | 4.09 | 4.32 | 4.06 | 4.28 | 4.28 | +0.18 (+4.39%) | 24,174,821 |
| 30 Jul 2020 | CNY | 4.1 | 4.17 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 10,334,696 |
| 29 Jul 2020 | CNY | 4.03 | 4.11 | 3.98 | 4.1 | 4.1 | +0.06 (+1.49%) | 10,409,021 |
| 28 Jul 2020 | CNY | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | +0.09 (+2.28%) | 8,051,206 |
| 27 Jul 2020 | CNY | 3.94 | 3.99 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 7,555,414 |
| 24 Jul 2020 | CNY | 4.13 | 4.13 | 3.91 | 3.94 | 3.94 | -0.16 (-3.90%) | 14,483,396 |
| 23 Jul 2020 | CNY | 4.08 | 4.1 | 3.97 | 4.1 | 4.1 | 0.0 (0.0%) | 13,395,863 |
| 22 Jul 2020 | CNY | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 13,637,406 |
| 21 Jul 2020 | CNY | 4.21 | 4.25 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 13,411,716 |
