| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 6.11 | 6.33 | 6.08 | 6.11 | 6.11 | +0.03 (+0.49%) | 66,271,006 |
| 28 Aug 2020 | CNY | 5.91 | 6.09 | 5.85 | 6.08 | 6.08 | +0.15 (+2.53%) | 44,221,080 |
| 27 Aug 2020 | CNY | 5.95 | 6.05 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 35,600,149 |
| 26 Aug 2020 | CNY | 6.06 | 6.09 | 5.8 | 5.93 | 5.93 | -0.14 (-2.31%) | 55,730,999 |
| 25 Aug 2020 | CNY | 6.3 | 6.3 | 6.01 | 6.07 | 6.07 | -0.22 (-3.50%) | 80,960,922 |
| 24 Aug 2020 | CNY | 6.21 | 6.32 | 6.19 | 6.29 | 6.29 | +0.03 (+0.48%) | 56,569,367 |
| 21 Aug 2020 | CNY | 6.1 | 6.43 | 6.07 | 6.26 | 6.26 | +0.25 (+4.16%) | 117,936,188 |
| 20 Aug 2020 | CNY | 6.09 | 6.09 | 5.93 | 6.01 | 6.01 | -0.16 (-2.59%) | 59,004,954 |
| 19 Aug 2020 | CNY | 6.19 | 6.27 | 6.07 | 6.17 | 6.17 | 0.0 (0.0%) | 80,792,070 |
| 18 Aug 2020 | CNY | 6.2 | 6.3 | 6.1 | 6.17 | 6.17 | -0.03 (-0.48%) | 74,626,886 |
| 17 Aug 2020 | CNY | 5.94 | 6.21 | 5.86 | 6.2 | 6.2 | +0.24 (+4.03%) | 96,769,105 |
| 14 Aug 2020 | CNY | 5.9 | 5.96 | 5.74 | 5.96 | 5.96 | +0.04 (+0.68%) | 66,971,221 |
| 13 Aug 2020 | CNY | 5.94 | 5.99 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 54,740,614 |
| 12 Aug 2020 | CNY | 5.99 | 6.05 | 5.69 | 5.92 | 5.92 | -0.12 (-1.99%) | 108,365,079 |
| 11 Aug 2020 | CNY | 6.21 | 6.25 | 6.02 | 6.04 | 6.04 | -0.15 (-2.42%) | 94,172,600 |
| 10 Aug 2020 | CNY | 6.47 | 6.5 | 6.08 | 6.19 | 6.19 | -0.46 (-6.92%) | 153,205,280 |
| 7 Aug 2020 | CNY | 7 | 7.01 | 6.54 | 6.65 | 6.65 | -0.37 (-5.27%) | 149,374,386 |
| 6 Aug 2020 | CNY | 6.82 | 7.07 | 6.77 | 7.02 | 7.02 | +0.1 (+1.45%) | 156,052,593 |
| 5 Aug 2020 | CNY | 7 | 7.03 | 6.68 | 6.92 | 6.92 | -0.09 (-1.28%) | 143,033,806 |
| 4 Aug 2020 | CNY | 7.05 | 7.24 | 6.88 | 7.01 | 7.01 | -0.03 (-0.43%) | 167,067,135 |
| 3 Aug 2020 | CNY | 6.73 | 7.18 | 6.62 | 7.04 | 7.04 | +0.27 (+3.99%) | 170,681,974 |
| 31 Jul 2020 | CNY | 6.73 | 7.06 | 6.67 | 6.77 | 6.77 | -0.01 (-0.15%) | 138,500,742 |
| 30 Jul 2020 | CNY | 6.7 | 7.11 | 6.63 | 6.78 | 6.78 | +0.16 (+2.42%) | 182,051,192 |
| 29 Jul 2020 | CNY | 6.49 | 6.65 | 6.3 | 6.62 | 6.62 | +0.2 (+3.12%) | 119,715,690 |
| 28 Jul 2020 | CNY | 6.74 | 6.77 | 6.33 | 6.42 | 6.42 | -0.08 (-1.23%) | 140,464,580 |
| 27 Jul 2020 | CNY | 6.28 | 6.76 | 6.26 | 6.5 | 6.5 | +0.29 (+4.67%) | 145,501,583 |
| 24 Jul 2020 | CNY | 6.56 | 6.65 | 6.16 | 6.21 | 6.21 | -0.4 (-6.05%) | 135,653,508 |
| 23 Jul 2020 | CNY | 6.6 | 6.78 | 6.32 | 6.61 | 6.61 | -0.1 (-1.49%) | 129,755,057 |
| 22 Jul 2020 | CNY | 7.06 | 7.16 | 6.47 | 6.71 | 6.71 | -0.12 (-1.76%) | 169,451,419 |
| 21 Jul 2020 | CNY | 6.73 | 6.93 | 6.55 | 6.83 | 6.83 | +0.23 (+3.48%) | 180,755,659 |
