| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.83 | 5.92 | 5.67 | 5.81 | 5.81 | -0.1 (-1.69%) | 17,597,847 |
| 27 Aug 2020 | CNY | 5.91 | 6.03 | 5.79 | 5.91 | 5.91 | +0.02 (+0.34%) | 17,815,678 |
| 26 Aug 2020 | CNY | 6.12 | 6.16 | 5.85 | 5.89 | 5.89 | -0.38 (-6.06%) | 28,369,049 |
| 25 Aug 2020 | CNY | 6.27 | 6.32 | 6.01 | 6.27 | 6.27 | -0.15 (-2.34%) | 53,703,750 |
| 24 Aug 2020 | CNY | 5.87 | 6.42 | 5.87 | 6.42 | 6.42 | +0.58 (+9.93%) | 54,726,092 |
| 21 Aug 2020 | CNY | 5.6 | 6.11 | 5.59 | 5.84 | 5.84 | +0.29 (+5.23%) | 46,533,582 |
| 20 Aug 2020 | CNY | 5.46 | 5.68 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 10,492,598 |
| 19 Aug 2020 | CNY | 5.6 | 5.69 | 5.46 | 5.47 | 5.47 | -0.15 (-2.67%) | 12,307,220 |
| 18 Aug 2020 | CNY | 5.54 | 5.85 | 5.48 | 5.62 | 5.62 | +0.11 (+2.00%) | 18,585,795 |
| 17 Aug 2020 | CNY | 5.39 | 5.54 | 5.34 | 5.51 | 5.51 | +0.18 (+3.38%) | 11,224,049 |
| 14 Aug 2020 | CNY | 5.26 | 5.35 | 5.21 | 5.33 | 5.33 | +0.04 (+0.76%) | 4,952,423 |
| 13 Aug 2020 | CNY | 5.22 | 5.36 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 5,092,869 |
| 12 Aug 2020 | CNY | 5.2 | 5.25 | 5.08 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,112,087 |
| 11 Aug 2020 | CNY | 5.39 | 5.39 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 6,228,900 |
| 10 Aug 2020 | CNY | 5.26 | 5.4 | 5.25 | 5.33 | 5.33 | +0.06 (+1.14%) | 7,342,045 |
| 7 Aug 2020 | CNY | 5.35 | 5.37 | 5.21 | 5.27 | 5.27 | -0.11 (-2.04%) | 8,428,030 |
| 6 Aug 2020 | CNY | 5.55 | 5.59 | 5.33 | 5.38 | 5.38 | -0.1 (-1.82%) | 12,045,351 |
| 5 Aug 2020 | CNY | 5.37 | 5.49 | 5.27 | 5.48 | 5.48 | +0.11 (+2.05%) | 12,376,701 |
| 4 Aug 2020 | CNY | 5.53 | 5.55 | 5.34 | 5.37 | 5.37 | -0.18 (-3.24%) | 13,232,777 |
| 3 Aug 2020 | CNY | 5.49 | 5.57 | 5.41 | 5.55 | 5.55 | +0.05 (+0.91%) | 21,188,674 |
| 31 Jul 2020 | CNY | 5.3 | 5.64 | 5.25 | 5.5 | 5.5 | +0.06 (+1.10%) | 23,757,012 |
| 30 Jul 2020 | CNY | 5.62 | 5.85 | 5.36 | 5.44 | 5.44 | -0.14 (-2.51%) | 28,002,248 |
| 29 Jul 2020 | CNY | 5.34 | 5.64 | 5.27 | 5.58 | 5.58 | +0.22 (+4.10%) | 25,118,965 |
| 28 Jul 2020 | CNY | 5.27 | 5.6 | 5.2 | 5.36 | 5.36 | +0.19 (+3.68%) | 23,375,824 |
| 27 Jul 2020 | CNY | 4.92 | 5.18 | 4.85 | 5.17 | 5.17 | +0.26 (+5.30%) | 13,211,246 |
| 24 Jul 2020 | CNY | 4.99 | 5.08 | 4.91 | 4.91 | 4.91 | -0.1 (-2.00%) | 6,779,741 |
| 23 Jul 2020 | CNY | 5.01 | 5.03 | 4.88 | 5.01 | 5.01 | -0.01 (-0.20%) | 5,442,380 |
| 22 Jul 2020 | CNY | 5.1 | 5.11 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 5,268,903 |
| 21 Jul 2020 | CNY | 5.06 | 5.12 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 5,096,008 |
| 20 Jul 2020 | CNY | 4.98 | 5.07 | 4.9 | 5.05 | 5.05 | +0.18 (+3.70%) | 5,317,314 |
