| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 5.42 | 5.47 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,108,650 |
| 21 Aug 2020 | CNY | 5.44 | 5.5 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 991,700 |
| 20 Aug 2020 | CNY | 5.34 | 5.58 | 5.32 | 5.45 | 5.45 | +0.08 (+1.49%) | 3,820,832 |
| 19 Aug 2020 | CNY | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,212,500 |
| 18 Aug 2020 | CNY | 5.35 | 5.37 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 1,139,106 |
| 17 Aug 2020 | CNY | 5.31 | 5.4 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 1,339,485 |
| 14 Aug 2020 | CNY | 5.28 | 5.32 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 695,803 |
| 13 Aug 2020 | CNY | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 992,646 |
| 12 Aug 2020 | CNY | 5.31 | 5.34 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,198,150 |
| 11 Aug 2020 | CNY | 5.36 | 5.4 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 1,398,630 |
| 10 Aug 2020 | CNY | 5.32 | 5.36 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 722,460 |
| 7 Aug 2020 | CNY | 5.37 | 5.41 | 5.27 | 5.34 | 5.34 | -0.03 (-0.56%) | 963,251 |
| 6 Aug 2020 | CNY | 5.38 | 5.39 | 5.3 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,720,291 |
| 5 Aug 2020 | CNY | 5.4 | 5.41 | 5.34 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,156,600 |
| 4 Aug 2020 | CNY | 5.36 | 5.42 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,757,676 |
| 3 Aug 2020 | CNY | 5.3 | 5.37 | 5.27 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,495,082 |
| 31 Jul 2020 | CNY | 5.29 | 5.31 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 620,020 |
| 30 Jul 2020 | CNY | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 775,400 |
| 29 Jul 2020 | CNY | 5.24 | 5.31 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 867,311 |
| 28 Jul 2020 | CNY | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | +0.05 (+0.96%) | 987,450 |
| 27 Jul 2020 | CNY | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 875,999 |
| 24 Jul 2020 | CNY | 5.34 | 5.37 | 5.15 | 5.21 | 5.21 | -0.12 (-2.25%) | 1,962,182 |
| 23 Jul 2020 | CNY | 5.31 | 5.38 | 5.25 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,733,141 |
| 22 Jul 2020 | CNY | 5.35 | 5.38 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 1,770,167 |
| 21 Jul 2020 | CNY | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,594,661 |
| 20 Jul 2020 | CNY | 5.3 | 5.4 | 5.24 | 5.39 | 5.39 | +0.08 (+1.51%) | 1,923,840 |
| 17 Jul 2020 | CNY | 5.41 | 5.48 | 5.21 | 5.31 | 5.31 | -0.11 (-2.03%) | 3,164,289 |
| 16 Jul 2020 | CNY | 5.5 | 5.58 | 5.37 | 5.42 | 5.42 | -0.15 (-2.69%) | 2,770,480 |
| 15 Jul 2020 | CNY | 5.65 | 5.76 | 5.57 | 5.57 | 5.57 | -0.33 (-5.59%) | 6,400,061 |
| 14 Jul 2020 | CNY | 6.12 | 6.12 | 5.81 | 5.9 | 5.9 | -0.22 (-3.59%) | 7,575,748 |
