| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.64 | 5.69 | 5.59 | 5.67 | 5.67 | +0.05 (+0.89%) | 7,982,216 |
| 27 Aug 2020 | CNY | 5.61 | 5.67 | 5.56 | 5.62 | 5.62 | -0.02 (-0.35%) | 9,112,195 |
| 26 Aug 2020 | CNY | 5.87 | 5.88 | 5.63 | 5.64 | 5.64 | -0.22 (-3.75%) | 14,444,513 |
| 25 Aug 2020 | CNY | 5.96 | 5.98 | 5.83 | 5.86 | 5.86 | -0.16 (-2.66%) | 18,053,142 |
| 24 Aug 2020 | CNY | 5.93 | 6.12 | 5.88 | 6.02 | 6.02 | +0.15 (+2.56%) | 18,633,722 |
| 21 Aug 2020 | CNY | 5.95 | 5.96 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 12,685,124 |
| 20 Aug 2020 | CNY | 6.08 | 6.08 | 5.88 | 5.9 | 5.9 | -0.22 (-3.59%) | 22,124,417 |
| 19 Aug 2020 | CNY | 6.12 | 6.19 | 6.01 | 6.12 | 6.12 | +0.02 (+0.33%) | 25,142,241 |
| 18 Aug 2020 | CNY | 6.03 | 6.21 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 26,125,251 |
| 17 Aug 2020 | CNY | 5.95 | 6.13 | 5.87 | 6.05 | 6.05 | +0.09 (+1.51%) | 26,861,131 |
| 14 Aug 2020 | CNY | 5.98 | 6.04 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 16,957,912 |
| 13 Aug 2020 | CNY | 6.02 | 6.13 | 5.88 | 6 | 6 | +0.02 (+0.33%) | 28,588,733 |
| 12 Aug 2020 | CNY | 5.86 | 6.04 | 5.83 | 5.98 | 5.98 | +0.13 (+2.22%) | 26,576,966 |
| 11 Aug 2020 | CNY | 6.03 | 6.03 | 5.81 | 5.85 | 5.85 | -0.21 (-3.47%) | 32,532,549 |
| 10 Aug 2020 | CNY | 6.18 | 6.42 | 6.01 | 6.06 | 6.06 | -0.02 (-0.33%) | 51,330,070 |
| 7 Aug 2020 | CNY | 5.84 | 6.1 | 5.74 | 6.08 | 6.08 | +0.21 (+3.58%) | 35,893,247 |
| 6 Aug 2020 | CNY | 5.9 | 6.1 | 5.76 | 5.87 | 5.87 | -0.02 (-0.34%) | 43,163,251 |
| 5 Aug 2020 | CNY | 5.67 | 5.99 | 5.65 | 5.89 | 5.89 | +0.26 (+4.62%) | 45,181,132 |
| 4 Aug 2020 | CNY | 5.81 | 5.92 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 38,129,191 |
| 3 Aug 2020 | CNY | 5.55 | 5.68 | 5.52 | 5.62 | 5.62 | +0.17 (+3.12%) | 27,711,604 |
| 31 Jul 2020 | CNY | 5.42 | 5.47 | 5.35 | 5.45 | 5.45 | +0.03 (+0.55%) | 12,180,526 |
| 30 Jul 2020 | CNY | 5.39 | 5.48 | 5.35 | 5.42 | 5.42 | +0.02 (+0.37%) | 10,740,540 |
| 29 Jul 2020 | CNY | 5.31 | 5.41 | 5.23 | 5.4 | 5.4 | +0.05 (+0.93%) | 8,965,774 |
| 28 Jul 2020 | CNY | 5.27 | 5.39 | 5.27 | 5.35 | 5.35 | +0.09 (+1.71%) | 9,392,875 |
| 27 Jul 2020 | CNY | 5.29 | 5.34 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 9,106,022 |
| 24 Jul 2020 | CNY | 5.5 | 5.53 | 5.27 | 5.3 | 5.3 | -0.22 (-3.99%) | 15,874,541 |
| 23 Jul 2020 | CNY | 5.62 | 5.65 | 5.45 | 5.52 | 5.52 | -0.14 (-2.47%) | 18,067,449 |
| 22 Jul 2020 | CNY | 5.54 | 5.78 | 5.47 | 5.66 | 5.66 | +0.14 (+2.54%) | 30,360,010 |
| 21 Jul 2020 | CNY | 5.5 | 5.55 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 12,691,576 |
| 20 Jul 2020 | CNY | 5.27 | 5.53 | 5.24 | 5.47 | 5.47 | +0.24 (+4.59%) | 15,008,362 |
