| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 6.22 | 6.24 | 6.13 | 6.15 | 6.15 | -0.01 (-0.16%) | 3,337,787 |
| 20 Aug 2020 | CNY | 6.21 | 6.26 | 6.14 | 6.16 | 6.16 | -0.01 (-0.16%) | 4,335,410 |
| 19 Aug 2020 | CNY | 6.33 | 6.35 | 6.17 | 6.17 | 6.17 | -0.21 (-3.29%) | 6,892,869 |
| 18 Aug 2020 | CNY | 6.24 | 6.44 | 6.16 | 6.38 | 6.38 | +0.19 (+3.07%) | 10,355,368 |
| 17 Aug 2020 | CNY | 6.14 | 6.22 | 6.07 | 6.19 | 6.19 | +0.13 (+2.15%) | 6,824,913 |
| 14 Aug 2020 | CNY | 6.02 | 6.07 | 5.95 | 6.06 | 6.06 | +0.01 (+0.17%) | 4,482,501 |
| 13 Aug 2020 | CNY | 5.95 | 6.14 | 5.94 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,409,592 |
| 12 Aug 2020 | CNY | 6.13 | 6.17 | 5.84 | 5.96 | 5.96 | -0.22 (-3.56%) | 13,456,388 |
| 11 Aug 2020 | CNY | 6.26 | 6.36 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 7,686,077 |
| 10 Aug 2020 | CNY | 6.22 | 6.3 | 6.15 | 6.26 | 6.26 | +0.03 (+0.48%) | 6,605,487 |
| 7 Aug 2020 | CNY | 6.38 | 6.4 | 6.13 | 6.23 | 6.23 | -0.18 (-2.81%) | 11,059,468 |
| 6 Aug 2020 | CNY | 6.6 | 6.63 | 6.32 | 6.41 | 6.41 | -0.2 (-3.03%) | 14,191,969 |
| 5 Aug 2020 | CNY | 6.65 | 6.75 | 6.57 | 6.61 | 6.61 | -0.09 (-1.34%) | 12,603,250 |
| 4 Aug 2020 | CNY | 6.87 | 6.91 | 6.67 | 6.7 | 6.7 | -0.23 (-3.32%) | 14,845,212 |
| 3 Aug 2020 | CNY | 6.69 | 7.04 | 6.57 | 6.93 | 6.93 | +0.29 (+4.37%) | 24,188,810 |
| 31 Jul 2020 | CNY | 6.64 | 6.73 | 6.43 | 6.64 | 6.64 | -0.06 (-0.90%) | 20,089,007 |
| 30 Jul 2020 | CNY | 6.63 | 6.72 | 6.55 | 6.7 | 6.7 | +0.06 (+0.90%) | 16,653,113 |
| 29 Jul 2020 | CNY | 6.49 | 6.7 | 6.38 | 6.64 | 6.64 | +0.12 (+1.84%) | 17,369,129 |
| 28 Jul 2020 | CNY | 6.5 | 6.54 | 6.25 | 6.52 | 6.52 | +0.05 (+0.77%) | 17,042,764 |
| 27 Jul 2020 | CNY | 6.64 | 6.74 | 6.42 | 6.47 | 6.47 | -0.25 (-3.72%) | 16,165,367 |
| 24 Jul 2020 | CNY | 7.1 | 7.23 | 6.53 | 6.72 | 6.72 | -0.52 (-7.18%) | 31,975,887 |
| 23 Jul 2020 | CNY | 6.94 | 7.48 | 6.75 | 7.24 | 7.24 | +0.33 (+4.78%) | 38,827,221 |
| 22 Jul 2020 | CNY | 7 | 7.05 | 6.69 | 6.91 | 6.91 | -0.35 (-4.82%) | 42,680,795 |
| 21 Jul 2020 | CNY | 6.68 | 7.32 | 6.62 | 7.26 | 7.26 | +0.62 (+9.34%) | 52,169,305 |
| 20 Jul 2020 | CNY | 6.8 | 7.14 | 6.53 | 6.64 | 6.64 | -0.11 (-1.63%) | 40,410,605 |
| 17 Jul 2020 | CNY | 6.29 | 6.86 | 6.1 | 6.75 | 6.75 | +0.42 (+6.64%) | 38,205,939 |
| 16 Jul 2020 | CNY | 6.22 | 6.72 | 6.22 | 6.33 | 6.33 | +0.13 (+2.10%) | 40,658,972 |
| 15 Jul 2020 | CNY | 6.44 | 6.55 | 6.12 | 6.2 | 6.2 | -0.23 (-3.58%) | 18,319,557 |
| 14 Jul 2020 | CNY | 6.73 | 6.78 | 6.25 | 6.43 | 6.43 | -0.36 (-5.30%) | 30,629,738 |
| 13 Jul 2020 | CNY | 6.58 | 7 | 6.54 | 6.79 | 6.79 | +0.2 (+3.03%) | 34,166,304 |
