| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | +0.09 (+5.14%) | 39,848,564 |
| 27 Aug 2020 | CNY | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 22,208,432 |
| 26 Aug 2020 | CNY | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 18,443,204 |
| 25 Aug 2020 | CNY | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 13,904,800 |
| 24 Aug 2020 | CNY | 1.64 | 1.73 | 1.6 | 1.7 | 1.7 | +0.05 (+3.03%) | 34,274,317 |
| 21 Aug 2020 | CNY | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 9,898,109 |
| 20 Aug 2020 | CNY | 1.64 | 1.7 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 15,085,529 |
| 19 Aug 2020 | CNY | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 12,979,600 |
| 18 Aug 2020 | CNY | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 14,787,800 |
| 17 Aug 2020 | CNY | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 12,819,704 |
| 14 Aug 2020 | CNY | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 9,028,723 |
| 13 Aug 2020 | CNY | 1.66 | 1.73 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 17,699,600 |
| 12 Aug 2020 | CNY | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 10,165,100 |
| 11 Aug 2020 | CNY | 1.67 | 1.7 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 11,270,200 |
| 10 Aug 2020 | CNY | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 15,845,600 |
| 7 Aug 2020 | CNY | 1.68 | 1.73 | 1.65 | 1.71 | 1.71 | +0.05 (+3.01%) | 19,662,800 |
| 6 Aug 2020 | CNY | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 18,629,437 |
| 5 Aug 2020 | CNY | 1.61 | 1.69 | 1.59 | 1.68 | 1.68 | +0.07 (+4.35%) | 33,134,183 |
| 4 Aug 2020 | CNY | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 10,777,860 |
| 3 Aug 2020 | CNY | 1.6 | 1.64 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 15,499,833 |
| 31 Jul 2020 | CNY | 1.55 | 1.6 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 17,260,509 |
| 30 Jul 2020 | CNY | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 31,727,657 |
| 29 Jul 2020 | CNY | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | +0.08 (+5.10%) | 37,022,078 |
| 28 Jul 2020 | CNY | 1.52 | 1.58 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 16,970,654 |
| 27 Jul 2020 | CNY | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 7,606,641 |
| 24 Jul 2020 | CNY | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 11,150,966 |
| 23 Jul 2020 | CNY | 1.53 | 1.55 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 10,382,818 |
| 22 Jul 2020 | CNY | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 9,569,937 |
| 21 Jul 2020 | CNY | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 12,609,605 |
| 20 Jul 2020 | CNY | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 14,255,314 |
