| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 6.25 | 6.56 | 6.18 | 6.36 | 6.36 | +0.13 (+2.09%) | 51,293,870 |
| 20 Aug 2020 | CNY | 6.06 | 6.42 | 6.03 | 6.23 | 6.23 | +0.15 (+2.47%) | 41,026,178 |
| 19 Aug 2020 | CNY | 6.18 | 6.28 | 6.07 | 6.08 | 6.08 | -0.12 (-1.94%) | 23,085,354 |
| 18 Aug 2020 | CNY | 6.22 | 6.26 | 6.12 | 6.2 | 6.2 | -0.07 (-1.12%) | 25,980,446 |
| 17 Aug 2020 | CNY | 6.13 | 6.34 | 6.09 | 6.27 | 6.27 | +0.11 (+1.79%) | 36,172,556 |
| 14 Aug 2020 | CNY | 6.02 | 6.26 | 6.01 | 6.16 | 6.16 | +0.1 (+1.65%) | 34,164,750 |
| 13 Aug 2020 | CNY | 6 | 6.14 | 5.96 | 6.06 | 6.06 | -0.01 (-0.16%) | 33,736,296 |
| 12 Aug 2020 | CNY | 5.66 | 6.08 | 5.61 | 6.07 | 6.07 | +0.42 (+7.43%) | 41,205,777 |
| 11 Aug 2020 | CNY | 5.8 | 5.84 | 5.62 | 5.65 | 5.65 | -0.18 (-3.09%) | 14,586,500 |
| 10 Aug 2020 | CNY | 5.73 | 5.85 | 5.68 | 5.83 | 5.83 | +0.08 (+1.39%) | 11,556,151 |
| 7 Aug 2020 | CNY | 5.86 | 5.88 | 5.65 | 5.75 | 5.75 | -0.15 (-2.54%) | 18,660,103 |
| 6 Aug 2020 | CNY | 5.97 | 6.03 | 5.86 | 5.9 | 5.9 | -0.08 (-1.34%) | 16,924,980 |
| 5 Aug 2020 | CNY | 5.93 | 5.98 | 5.79 | 5.98 | 5.98 | +0.06 (+1.01%) | 18,866,436 |
| 4 Aug 2020 | CNY | 6.03 | 6.03 | 5.89 | 5.92 | 5.92 | -0.11 (-1.82%) | 21,450,902 |
| 3 Aug 2020 | CNY | 5.8 | 6.14 | 5.79 | 6.03 | 6.03 | +0.24 (+4.15%) | 30,397,348 |
| 31 Jul 2020 | CNY | 5.74 | 5.84 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 15,442,810 |
| 30 Jul 2020 | CNY | 5.76 | 5.83 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 13,589,995 |
| 29 Jul 2020 | CNY | 5.59 | 5.77 | 5.56 | 5.76 | 5.76 | +0.12 (+2.13%) | 14,987,967 |
| 28 Jul 2020 | CNY | 5.63 | 5.72 | 5.59 | 5.64 | 5.64 | +0.05 (+0.89%) | 12,603,463 |
| 27 Jul 2020 | CNY | 5.62 | 5.65 | 5.49 | 5.59 | 5.59 | 0.0 (0.0%) | 11,036,651 |
| 24 Jul 2020 | CNY | 5.8 | 5.87 | 5.54 | 5.59 | 5.59 | -0.24 (-4.12%) | 21,224,808 |
| 23 Jul 2020 | CNY | 5.9 | 5.94 | 5.68 | 5.83 | 5.83 | -0.12 (-2.02%) | 24,104,561 |
| 22 Jul 2020 | CNY | 6.04 | 6.11 | 5.93 | 5.95 | 5.95 | -0.11 (-1.82%) | 25,716,597 |
| 21 Jul 2020 | CNY | 5.99 | 6.15 | 5.96 | 6.06 | 6.06 | +0.09 (+1.51%) | 27,077,416 |
| 20 Jul 2020 | CNY | 5.82 | 5.99 | 5.8 | 5.97 | 5.97 | +0.21 (+3.65%) | 20,100,470 |
| 17 Jul 2020 | CNY | 5.86 | 5.9 | 5.66 | 5.76 | 5.76 | -0.1 (-1.71%) | 23,064,497 |
| 16 Jul 2020 | CNY | 6.15 | 6.25 | 5.81 | 5.86 | 5.86 | -0.3 (-4.87%) | 30,899,152 |
| 15 Jul 2020 | CNY | 6.42 | 6.47 | 6.15 | 6.16 | 6.16 | -0.23 (-3.60%) | 33,962,489 |
| 14 Jul 2020 | CNY | 6.57 | 6.65 | 6.26 | 6.39 | 6.39 | -0.21 (-3.18%) | 46,561,794 |
| 13 Jul 2020 | CNY | 6.27 | 6.6 | 6.2 | 6.6 | 6.6 | +0.34 (+5.43%) | 62,954,683 |
