| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 6.7 | 6.81 | 6.6 | 6.72 | 6.72 | -0.04 (-0.59%) | 45,931,881 |
| 21 Aug 2020 | CNY | 6.39 | 7.03 | 6.39 | 6.76 | 6.76 | +0.38 (+5.96%) | 97,590,988 |
| 20 Aug 2020 | CNY | 6.26 | 6.45 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 25,963,462 |
| 19 Aug 2020 | CNY | 6.61 | 6.67 | 6.27 | 6.3 | 6.3 | -0.36 (-5.41%) | 50,392,169 |
| 18 Aug 2020 | CNY | 6.65 | 6.77 | 6.61 | 6.66 | 6.66 | -0.04 (-0.60%) | 31,281,641 |
| 17 Aug 2020 | CNY | 6.4 | 6.82 | 6.34 | 6.7 | 6.7 | +0.31 (+4.85%) | 66,322,798 |
| 14 Aug 2020 | CNY | 6.41 | 6.5 | 6.3 | 6.39 | 6.39 | -0.09 (-1.39%) | 36,638,966 |
| 13 Aug 2020 | CNY | 6.32 | 6.7 | 6.25 | 6.48 | 6.48 | +0.13 (+2.05%) | 60,437,724 |
| 12 Aug 2020 | CNY | 6.17 | 6.35 | 6.11 | 6.35 | 6.35 | +0.15 (+2.42%) | 47,984,388 |
| 11 Aug 2020 | CNY | 6.05 | 6.38 | 6.03 | 6.2 | 6.2 | +0.17 (+2.82%) | 65,977,642 |
| 10 Aug 2020 | CNY | 5.9 | 6.11 | 5.89 | 6.03 | 6.03 | +0.1 (+1.69%) | 20,746,950 |
| 7 Aug 2020 | CNY | 6.08 | 6.08 | 5.88 | 5.93 | 5.93 | -0.18 (-2.95%) | 23,033,877 |
| 6 Aug 2020 | CNY | 6.11 | 6.13 | 5.95 | 6.11 | 6.11 | +0.02 (+0.33%) | 26,218,968 |
| 5 Aug 2020 | CNY | 6.16 | 6.19 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 22,460,580 |
| 4 Aug 2020 | CNY | 6.15 | 6.18 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 22,709,751 |
| 3 Aug 2020 | CNY | 5.97 | 6.17 | 5.97 | 6.15 | 6.15 | +0.22 (+3.71%) | 27,640,432 |
| 31 Jul 2020 | CNY | 5.85 | 5.97 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 17,758,446 |
| 30 Jul 2020 | CNY | 5.92 | 5.96 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 16,712,492 |
| 29 Jul 2020 | CNY | 5.73 | 5.95 | 5.67 | 5.93 | 5.93 | +0.2 (+3.49%) | 24,473,015 |
| 28 Jul 2020 | CNY | 5.65 | 5.77 | 5.63 | 5.73 | 5.73 | +0.1 (+1.78%) | 16,173,134 |
| 27 Jul 2020 | CNY | 5.71 | 5.77 | 5.57 | 5.63 | 5.63 | -0.08 (-1.40%) | 18,694,913 |
| 24 Jul 2020 | CNY | 5.94 | 6.02 | 5.68 | 5.71 | 5.71 | -0.28 (-4.67%) | 28,591,591 |
| 23 Jul 2020 | CNY | 6.02 | 6.03 | 5.82 | 5.99 | 5.99 | -0.08 (-1.32%) | 29,606,339 |
| 22 Jul 2020 | CNY | 6.11 | 6.2 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 24,246,607 |
| 21 Jul 2020 | CNY | 6.09 | 6.16 | 6.04 | 6.11 | 6.11 | +0.01 (+0.16%) | 22,136,778 |
| 20 Jul 2020 | CNY | 6 | 6.12 | 5.96 | 6.1 | 6.1 | +0.18 (+3.04%) | 25,078,338 |
| 17 Jul 2020 | CNY | 5.89 | 6 | 5.81 | 5.92 | 5.92 | +0.07 (+1.20%) | 27,306,274 |
| 16 Jul 2020 | CNY | 6.17 | 6.23 | 5.82 | 5.85 | 5.85 | -0.32 (-5.19%) | 40,254,926 |
| 15 Jul 2020 | CNY | 6.52 | 6.52 | 6.15 | 6.17 | 6.17 | -0.33 (-5.08%) | 46,117,985 |
| 14 Jul 2020 | CNY | 6.55 | 6.7 | 6.29 | 6.5 | 6.5 | -0.04 (-0.61%) | 52,194,595 |
