| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.48 | 5.53 | 5.4 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,320,423 |
| 27 Aug 2020 | CNY | 5.4 | 5.51 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,547,438 |
| 26 Aug 2020 | CNY | 5.55 | 5.55 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 5,438,095 |
| 25 Aug 2020 | CNY | 5.58 | 5.6 | 5.52 | 5.54 | 5.54 | -0.04 (-0.72%) | 4,194,780 |
| 24 Aug 2020 | CNY | 5.55 | 5.63 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 4,228,444 |
| 21 Aug 2020 | CNY | 5.56 | 5.64 | 5.52 | 5.57 | 5.57 | +0.01 (+0.18%) | 5,749,738 |
| 20 Aug 2020 | CNY | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | -0.16 (-2.80%) | 7,744,544 |
| 19 Aug 2020 | CNY | 5.82 | 5.82 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 7,631,292 |
| 18 Aug 2020 | CNY | 5.8 | 5.89 | 5.72 | 5.82 | 5.82 | +0.02 (+0.34%) | 12,217,664 |
| 17 Aug 2020 | CNY | 5.77 | 5.83 | 5.69 | 5.8 | 5.8 | +0.02 (+0.35%) | 14,123,961 |
| 14 Aug 2020 | CNY | 5.71 | 5.78 | 5.57 | 5.78 | 5.78 | +0.09 (+1.58%) | 10,524,639 |
| 13 Aug 2020 | CNY | 5.57 | 5.84 | 5.55 | 5.69 | 5.69 | +0.15 (+2.71%) | 10,758,409 |
| 12 Aug 2020 | CNY | 5.66 | 5.68 | 5.43 | 5.54 | 5.54 | -0.14 (-2.46%) | 11,317,057 |
| 11 Aug 2020 | CNY | 5.75 | 5.85 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 17,728,477 |
| 10 Aug 2020 | CNY | 5.59 | 5.74 | 5.59 | 5.71 | 5.71 | +0.09 (+1.60%) | 8,250,887 |
| 7 Aug 2020 | CNY | 5.69 | 5.69 | 5.45 | 5.62 | 5.62 | -0.06 (-1.06%) | 7,716,207 |
| 6 Aug 2020 | CNY | 5.71 | 5.79 | 5.6 | 5.68 | 5.68 | -0.05 (-0.87%) | 5,707,676 |
| 5 Aug 2020 | CNY | 5.6 | 5.77 | 5.6 | 5.73 | 5.73 | +0.03 (+0.53%) | 7,305,296 |
| 4 Aug 2020 | CNY | 5.8 | 5.81 | 5.67 | 5.7 | 5.7 | -0.12 (-2.06%) | 10,077,925 |
| 3 Aug 2020 | CNY | 5.65 | 5.85 | 5.58 | 5.82 | 5.82 | +0.2 (+3.56%) | 16,395,382 |
| 31 Jul 2020 | CNY | 5.6 | 5.69 | 5.53 | 5.62 | 5.62 | +0.03 (+0.54%) | 8,951,096 |
| 30 Jul 2020 | CNY | 5.45 | 5.72 | 5.45 | 5.59 | 5.59 | +0.13 (+2.38%) | 12,001,231 |
| 29 Jul 2020 | CNY | 5.36 | 5.46 | 5.28 | 5.46 | 5.46 | +0.09 (+1.68%) | 4,219,966 |
| 28 Jul 2020 | CNY | 5.35 | 5.42 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,743,756 |
| 27 Jul 2020 | CNY | 5.32 | 5.42 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 3,555,473 |
| 24 Jul 2020 | CNY | 5.47 | 5.54 | 5.31 | 5.32 | 5.32 | -0.17 (-3.10%) | 5,713,246 |
| 23 Jul 2020 | CNY | 5.48 | 5.49 | 5.32 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,630,082 |
| 22 Jul 2020 | CNY | 5.48 | 5.54 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,835,266 |
| 21 Jul 2020 | CNY | 5.46 | 5.55 | 5.43 | 5.5 | 5.5 | +0.06 (+1.10%) | 5,514,720 |
| 20 Jul 2020 | CNY | 5.31 | 5.47 | 5.3 | 5.44 | 5.44 | +0.16 (+3.03%) | 4,718,863 |
