| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 5.22 | 5.32 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 36,246,211 |
| 20 Aug 2020 | CNY | 5.21 | 5.25 | 5.16 | 5.23 | 5.23 | -0.01 (-0.19%) | 27,324,928 |
| 19 Aug 2020 | CNY | 5.36 | 5.36 | 5.23 | 5.24 | 5.24 | -0.12 (-2.24%) | 50,755,200 |
| 18 Aug 2020 | CNY | 5.38 | 5.39 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 57,131,171 |
| 17 Aug 2020 | CNY | 5.3 | 5.43 | 5.26 | 5.4 | 5.4 | +0.12 (+2.27%) | 88,930,617 |
| 14 Aug 2020 | CNY | 5.23 | 5.28 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 36,610,013 |
| 13 Aug 2020 | CNY | 5.23 | 5.28 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 47,499,901 |
| 12 Aug 2020 | CNY | 5.08 | 5.22 | 5.04 | 5.22 | 5.22 | +0.13 (+2.55%) | 50,220,317 |
| 11 Aug 2020 | CNY | 5.21 | 5.22 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 46,010,143 |
| 10 Aug 2020 | CNY | 5.13 | 5.22 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 41,292,159 |
| 7 Aug 2020 | CNY | 5.23 | 5.23 | 5.07 | 5.15 | 5.15 | -0.1 (-1.90%) | 57,894,074 |
| 6 Aug 2020 | CNY | 5.28 | 5.29 | 5.17 | 5.25 | 5.25 | -0.04 (-0.76%) | 56,798,906 |
| 5 Aug 2020 | CNY | 5.32 | 5.37 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 49,877,599 |
| 4 Aug 2020 | CNY | 5.38 | 5.39 | 5.26 | 5.29 | 5.29 | -0.09 (-1.67%) | 60,121,833 |
| 3 Aug 2020 | CNY | 5.28 | 5.38 | 5.27 | 5.38 | 5.38 | +0.12 (+2.28%) | 74,436,265 |
| 31 Jul 2020 | CNY | 5.15 | 5.33 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 67,040,475 |
| 30 Jul 2020 | CNY | 5.23 | 5.29 | 5.15 | 5.18 | 5.18 | -0.07 (-1.33%) | 51,238,330 |
| 29 Jul 2020 | CNY | 5.08 | 5.26 | 5.06 | 5.25 | 5.25 | +0.14 (+2.74%) | 67,312,653 |
| 28 Jul 2020 | CNY | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | +0.09 (+1.79%) | 52,011,408 |
| 27 Jul 2020 | CNY | 5.07 | 5.12 | 4.98 | 5.02 | 5.02 | -0.07 (-1.38%) | 57,916,935 |
| 24 Jul 2020 | CNY | 5.23 | 5.32 | 5.06 | 5.09 | 5.09 | -0.19 (-3.60%) | 83,293,132 |
| 23 Jul 2020 | CNY | 5.31 | 5.35 | 5.18 | 5.28 | 5.28 | -0.1 (-1.86%) | 83,370,204 |
| 22 Jul 2020 | CNY | 5.37 | 5.47 | 5.32 | 5.38 | 5.38 | -0.01 (-0.19%) | 87,786,601 |
| 21 Jul 2020 | CNY | 5.44 | 5.47 | 5.29 | 5.39 | 5.39 | -0.04 (-0.74%) | 103,935,249 |
| 20 Jul 2020 | CNY | 5.31 | 5.45 | 5.26 | 5.43 | 5.43 | +0.14 (+2.65%) | 96,529,313 |
| 17 Jul 2020 | CNY | 5.41 | 5.45 | 5.24 | 5.29 | 5.29 | -0.14 (-2.58%) | 112,796,839 |
| 16 Jul 2020 | CNY | 5.65 | 5.78 | 5.35 | 5.43 | 5.43 | -0.26 (-4.57%) | 133,342,210 |
| 15 Jul 2020 | CNY | 6.21 | 6.21 | 5.66 | 5.69 | 5.69 | -0.52 (-8.37%) | 191,849,932 |
| 14 Jul 2020 | CNY | 6.35 | 6.42 | 6.07 | 6.21 | 6.21 | -0.12 (-1.90%) | 120,605,009 |
| 13 Jul 2020 | CNY | 6.02 | 6.37 | 6.01 | 6.33 | 6.33 | +0.3 (+4.98%) | 134,020,377 |
