| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.72 | 5.81 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 4,351,734 |
| 27 Aug 2020 | CNY | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | +0.1 (+1.77%) | 4,209,159 |
| 26 Aug 2020 | CNY | 5.81 | 5.81 | 5.61 | 5.65 | 5.65 | -0.14 (-2.42%) | 5,906,492 |
| 25 Aug 2020 | CNY | 5.83 | 5.88 | 5.74 | 5.79 | 5.79 | -0.07 (-1.19%) | 6,389,601 |
| 24 Aug 2020 | CNY | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -0.07 (-1.18%) | 6,027,194 |
| 21 Aug 2020 | CNY | 5.87 | 6.03 | 5.87 | 5.93 | 5.93 | +0.01 (+0.17%) | 4,636,905 |
| 20 Aug 2020 | CNY | 5.93 | 6.02 | 5.86 | 5.92 | 5.92 | -0.02 (-0.34%) | 6,576,734 |
| 19 Aug 2020 | CNY | 6.03 | 6.06 | 5.93 | 5.94 | 5.94 | -0.12 (-1.98%) | 8,103,819 |
| 18 Aug 2020 | CNY | 6.13 | 6.15 | 6.04 | 6.06 | 6.06 | -0.08 (-1.30%) | 10,233,491 |
| 17 Aug 2020 | CNY | 6.05 | 6.25 | 5.93 | 6.14 | 6.14 | +0.1 (+1.66%) | 12,638,712 |
| 14 Aug 2020 | CNY | 6.12 | 6.16 | 5.96 | 6.04 | 6.04 | -0.07 (-1.15%) | 9,160,854 |
| 13 Aug 2020 | CNY | 6.27 | 6.27 | 6.07 | 6.11 | 6.11 | -0.13 (-2.08%) | 13,829,800 |
| 12 Aug 2020 | CNY | 6 | 6.24 | 5.99 | 6.24 | 6.24 | +0.3 (+5.05%) | 20,371,504 |
| 11 Aug 2020 | CNY | 6 | 6.18 | 5.88 | 5.94 | 5.94 | -0.1 (-1.66%) | 18,468,551 |
| 10 Aug 2020 | CNY | 5.77 | 6.2 | 5.74 | 6.04 | 6.04 | +0.31 (+5.41%) | 19,383,951 |
| 7 Aug 2020 | CNY | 5.81 | 5.86 | 5.7 | 5.73 | 5.73 | -0.11 (-1.88%) | 7,665,114 |
| 6 Aug 2020 | CNY | 5.89 | 5.95 | 5.78 | 5.84 | 5.84 | -0.04 (-0.68%) | 6,185,901 |
| 5 Aug 2020 | CNY | 5.92 | 5.93 | 5.72 | 5.88 | 5.88 | -0.07 (-1.18%) | 9,526,421 |
| 4 Aug 2020 | CNY | 5.89 | 6.04 | 5.82 | 5.95 | 5.95 | +0.04 (+0.68%) | 11,720,658 |
| 3 Aug 2020 | CNY | 5.79 | 5.92 | 5.79 | 5.91 | 5.91 | +0.15 (+2.60%) | 10,365,637 |
| 31 Jul 2020 | CNY | 5.71 | 5.81 | 5.66 | 5.76 | 5.76 | 0.0 (0.0%) | 6,845,765 |
| 30 Jul 2020 | CNY | 5.77 | 5.86 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 8,052,766 |
| 29 Jul 2020 | CNY | 5.67 | 5.95 | 5.58 | 5.79 | 5.79 | +0.13 (+2.30%) | 10,748,389 |
| 28 Jul 2020 | CNY | 5.68 | 5.71 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 5,480,502 |
| 27 Jul 2020 | CNY | 5.61 | 5.75 | 5.47 | 5.68 | 5.68 | +0.05 (+0.89%) | 10,423,666 |
| 24 Jul 2020 | CNY | 5.95 | 6 | 5.6 | 5.63 | 5.63 | -0.39 (-6.48%) | 15,263,484 |
| 23 Jul 2020 | CNY | 5.96 | 6.17 | 5.9 | 6.02 | 6.02 | +0.02 (+0.33%) | 13,494,152 |
| 22 Jul 2020 | CNY | 5.98 | 6.04 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 11,506,466 |
| 21 Jul 2020 | CNY | 6.09 | 6.11 | 5.91 | 6.02 | 6.02 | -0.17 (-2.75%) | 14,409,250 |
| 20 Jul 2020 | CNY | 5.9 | 6.19 | 5.63 | 6.19 | 6.19 | -0.06 (-0.96%) | 25,648,208 |
