| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 5.77 | 5.82 | 5.6 | 5.71 | 5.71 | -0.04 (-0.70%) | 1,678,814 |
| 26 Aug 2020 | CNY | 5.91 | 5.95 | 5.72 | 5.75 | 5.75 | -0.18 (-3.04%) | 2,142,570 |
| 25 Aug 2020 | CNY | 5.95 | 6 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 811,043 |
| 24 Aug 2020 | CNY | 6.07 | 6.07 | 5.92 | 5.98 | 5.98 | -0.08 (-1.32%) | 1,575,471 |
| 21 Aug 2020 | CNY | 6.09 | 6.13 | 5.99 | 6.06 | 6.06 | -0.03 (-0.49%) | 1,334,724 |
| 20 Aug 2020 | CNY | 6.21 | 6.22 | 6.01 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,671,810 |
| 19 Aug 2020 | CNY | 6.24 | 6.38 | 6.12 | 6.15 | 6.15 | -0.11 (-1.76%) | 2,029,772 |
| 18 Aug 2020 | CNY | 6.09 | 6.38 | 6.05 | 6.26 | 6.26 | +0.16 (+2.62%) | 2,216,297 |
| 17 Aug 2020 | CNY | 6.11 | 6.17 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,563,111 |
| 14 Aug 2020 | CNY | 6.04 | 6.17 | 5.96 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,181,286 |
| 13 Aug 2020 | CNY | 6.03 | 6.18 | 6.03 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,404,577 |
| 12 Aug 2020 | CNY | 6.11 | 6.13 | 5.96 | 6.02 | 6.02 | -0.1 (-1.63%) | 1,918,807 |
| 11 Aug 2020 | CNY | 6.16 | 6.28 | 6.1 | 6.12 | 6.12 | -0.06 (-0.97%) | 1,977,110 |
| 10 Aug 2020 | CNY | 6.27 | 6.4 | 6.15 | 6.18 | 6.18 | -0.23 (-3.59%) | 3,839,671 |
| 7 Aug 2020 | CNY | 6.2 | 6.57 | 6.18 | 6.41 | 6.41 | +0.06 (+0.94%) | 3,493,891 |
| 6 Aug 2020 | CNY | 6.91 | 6.91 | 6.25 | 6.35 | 6.35 | -0.23 (-3.50%) | 7,858,154 |
| 5 Aug 2020 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +0.31 (+4.94%) | 347,501 |
| 4 Aug 2020 | CNY | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | +0.3 (+5.03%) | 923,682 |
| 31 Jul 2020 | CNY | 5.78 | 5.99 | 5.7 | 5.97 | 5.97 | +0.12 (+2.05%) | 3,949,820 |
| 30 Jul 2020 | CNY | 5.85 | 5.85 | 5.7 | 5.85 | 5.85 | +0.3 (+5.41%) | 5,000,942 |
| 29 Jul 2020 | CNY | 5.4 | 5.59 | 5.38 | 5.55 | 5.55 | +0.1 (+1.83%) | 1,552,350 |
| 28 Jul 2020 | CNY | 5.37 | 5.47 | 5.25 | 5.45 | 5.45 | +0.11 (+2.06%) | 1,296,192 |
| 27 Jul 2020 | CNY | 5.53 | 5.58 | 5.27 | 5.34 | 5.34 | -0.18 (-3.26%) | 2,048,080 |
| 24 Jul 2020 | CNY | 5.8 | 5.82 | 5.51 | 5.52 | 5.52 | -0.28 (-4.83%) | 2,106,817 |
| 23 Jul 2020 | CNY | 5.91 | 5.96 | 5.74 | 5.8 | 5.8 | -0.14 (-2.36%) | 2,928,570 |
| 22 Jul 2020 | CNY | 6.01 | 6.07 | 5.93 | 5.94 | 5.94 | -0.11 (-1.82%) | 3,007,174 |
| 21 Jul 2020 | CNY | 5.82 | 6.23 | 5.82 | 6.05 | 6.05 | +0.12 (+2.02%) | 5,211,720 |
| 20 Jul 2020 | CNY | 5.9 | 6.02 | 5.82 | 5.93 | 5.93 | +0.05 (+0.85%) | 2,293,905 |
| 17 Jul 2020 | CNY | 5.96 | 6.02 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,351,170 |
| 16 Jul 2020 | CNY | 5.92 | 6.05 | 5.86 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,121,480 |
