| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | CNY | 5.73 | 5.73 | 5.56 | 5.62 | 5.62 | -0.11 (-1.92%) | 30,207,943 |
| 6 Aug 2020 | CNY | 5.8 | 5.85 | 5.7 | 5.73 | 5.73 | -0.08 (-1.38%) | 29,940,094 |
| 5 Aug 2020 | CNY | 5.83 | 5.83 | 5.68 | 5.81 | 5.81 | -0.02 (-0.34%) | 30,087,067 |
| 4 Aug 2020 | CNY | 5.96 | 5.99 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 35,094,078 |
| 3 Aug 2020 | CNY | 5.72 | 6.05 | 5.71 | 5.9 | 5.9 | +0.25 (+4.42%) | 60,115,356 |
| 31 Jul 2020 | CNY | 5.67 | 5.77 | 5.59 | 5.65 | 5.65 | -0.08 (-1.40%) | 43,809,290 |
| 30 Jul 2020 | CNY | 5.92 | 6.02 | 5.7 | 5.73 | 5.73 | -0.11 (-1.88%) | 51,478,077 |
| 29 Jul 2020 | CNY | 5.74 | 5.86 | 5.63 | 5.84 | 5.84 | +0.14 (+2.46%) | 36,987,235 |
| 28 Jul 2020 | CNY | 5.78 | 5.79 | 5.6 | 5.7 | 5.7 | -0.06 (-1.04%) | 32,403,751 |
| 27 Jul 2020 | CNY | 5.86 | 5.86 | 5.7 | 5.76 | 5.76 | -0.07 (-1.20%) | 34,270,177 |
| 24 Jul 2020 | CNY | 5.68 | 5.87 | 5.55 | 5.83 | 5.83 | +0.07 (+1.22%) | 47,615,345 |
| 23 Jul 2020 | CNY | 5.71 | 5.83 | 5.6 | 5.76 | 5.76 | -0.06 (-1.03%) | 42,973,500 |
| 22 Jul 2020 | CNY | 5.91 | 6.05 | 5.71 | 5.82 | 5.82 | -0.06 (-1.02%) | 58,988,072 |
| 21 Jul 2020 | CNY | 6.21 | 6.26 | 5.84 | 5.88 | 5.88 | -0.17 (-2.81%) | 53,347,333 |
| 20 Jul 2020 | CNY | 5.74 | 6.07 | 5.66 | 6.05 | 6.05 | +0.48 (+8.62%) | 86,520,749 |
| 17 Jul 2020 | CNY | 5.81 | 5.95 | 5.46 | 5.57 | 5.57 | -0.12 (-2.11%) | 64,246,228 |
| 16 Jul 2020 | CNY | 6.22 | 6.23 | 5.65 | 5.69 | 5.69 | -0.61 (-9.68%) | 135,657,293 |
| 15 Jul 2020 | CNY | 5.85 | 6.3 | 5.78 | 6.3 | 6.3 | +0.57 (+9.95%) | 165,306,851 |
| 14 Jul 2020 | CNY | 5.86 | 5.87 | 5.52 | 5.73 | 5.73 | -0.04 (-0.69%) | 81,776,520 |
| 13 Jul 2020 | CNY | 5.3 | 5.78 | 5.3 | 5.77 | 5.77 | +0.5 (+9.49%) | 99,561,641 |
| 10 Jul 2020 | CNY | 5.45 | 5.45 | 5.25 | 5.27 | 5.27 | -0.19 (-3.48%) | 60,074,385 |
| 9 Jul 2020 | CNY | 5.4 | 5.52 | 5.31 | 5.46 | 5.46 | +0.09 (+1.68%) | 73,412,452 |
| 8 Jul 2020 | CNY | 5.35 | 5.43 | 5.31 | 5.37 | 5.37 | +0.04 (+0.75%) | 59,941,166 |
| 7 Jul 2020 | CNY | 5.38 | 5.56 | 5.27 | 5.33 | 5.33 | -0.06 (-1.11%) | 78,573,216 |
| 6 Jul 2020 | CNY | 5.15 | 5.44 | 5.11 | 5.39 | 5.39 | +0.23 (+4.46%) | 97,653,485 |
| 3 Jul 2020 | CNY | 4.81 | 5.2 | 4.8 | 5.16 | 5.16 | +0.43 (+9.09%) | 102,028,177 |
| 2 Jul 2020 | CNY | 4.51 | 4.74 | 4.51 | 4.73 | 4.73 | +0.2 (+4.42%) | 45,145,478 |
| 1 Jul 2020 | CNY | 4.53 | 4.54 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 22,942,405 |
| 30 Jun 2020 | CNY | 4.53 | 4.55 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 8,719,880 |
| 29 Jun 2020 | CNY | 4.54 | 4.55 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 10,878,086 |
