| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 6.06 | 6.09 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 8,881,265 |
| 28 Aug 2020 | CNY | 6.08 | 6.09 | 5.95 | 6.04 | 6.04 | -0.06 (-0.98%) | 13,554,059 |
| 27 Aug 2020 | CNY | 6.28 | 6.34 | 6.05 | 6.1 | 6.1 | -0.18 (-2.87%) | 20,291,367 |
| 26 Aug 2020 | CNY | 6.24 | 6.55 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 28,110,352 |
| 25 Aug 2020 | CNY | 6.16 | 6.3 | 6.14 | 6.28 | 6.28 | +0.13 (+2.11%) | 15,125,150 |
| 24 Aug 2020 | CNY | 6.14 | 6.21 | 6.07 | 6.15 | 6.15 | +0.01 (+0.16%) | 7,398,706 |
| 21 Aug 2020 | CNY | 6.16 | 6.24 | 6.07 | 6.14 | 6.14 | +0.07 (+1.15%) | 8,098,865 |
| 20 Aug 2020 | CNY | 6.17 | 6.2 | 6.04 | 6.07 | 6.07 | -0.13 (-2.10%) | 9,706,621 |
| 19 Aug 2020 | CNY | 6.14 | 6.27 | 6.05 | 6.2 | 6.2 | +0.06 (+0.98%) | 19,010,581 |
| 18 Aug 2020 | CNY | 6.21 | 6.24 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 10,862,988 |
| 17 Aug 2020 | CNY | 6.12 | 6.24 | 6.11 | 6.17 | 6.17 | +0.07 (+1.15%) | 14,589,123 |
| 14 Aug 2020 | CNY | 6.08 | 6.12 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 10,973,995 |
| 13 Aug 2020 | CNY | 5.96 | 6.14 | 5.96 | 6.05 | 6.05 | +0.1 (+1.68%) | 10,730,890 |
| 12 Aug 2020 | CNY | 5.97 | 5.98 | 5.83 | 5.95 | 5.95 | -0.01 (-0.17%) | 7,580,229 |
| 11 Aug 2020 | CNY | 6.06 | 6.09 | 5.94 | 5.96 | 5.96 | -0.1 (-1.65%) | 9,983,794 |
| 10 Aug 2020 | CNY | 5.87 | 6.06 | 5.84 | 6.06 | 6.06 | +0.17 (+2.89%) | 10,773,369 |
| 7 Aug 2020 | CNY | 5.99 | 5.99 | 5.8 | 5.89 | 5.89 | -0.1 (-1.67%) | 8,736,627 |
| 6 Aug 2020 | CNY | 6.03 | 6.06 | 5.91 | 5.99 | 5.99 | -0.05 (-0.83%) | 6,944,261 |
| 5 Aug 2020 | CNY | 5.98 | 6.05 | 5.93 | 6.04 | 6.04 | +0.03 (+0.50%) | 9,206,188 |
| 4 Aug 2020 | CNY | 6.07 | 6.07 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 9,982,595 |
| 3 Aug 2020 | CNY | 5.92 | 6.06 | 5.92 | 6.04 | 6.04 | +0.13 (+2.20%) | 12,809,798 |
| 31 Jul 2020 | CNY | 5.87 | 5.93 | 5.81 | 5.91 | 5.91 | +0.02 (+0.34%) | 7,981,556 |
| 30 Jul 2020 | CNY | 5.95 | 5.96 | 5.84 | 5.89 | 5.89 | -0.04 (-0.67%) | 7,964,799 |
| 29 Jul 2020 | CNY | 5.85 | 5.94 | 5.77 | 5.93 | 5.93 | +0.09 (+1.54%) | 7,393,815 |
| 28 Jul 2020 | CNY | 5.79 | 5.93 | 5.78 | 5.84 | 5.84 | +0.07 (+1.21%) | 6,523,706 |
| 27 Jul 2020 | CNY | 5.8 | 5.88 | 5.71 | 5.77 | 5.77 | -0.05 (-0.86%) | 7,279,510 |
| 24 Jul 2020 | CNY | 5.95 | 6.06 | 5.81 | 5.82 | 5.82 | -0.15 (-2.51%) | 11,412,474 |
| 23 Jul 2020 | CNY | 6.04 | 6.06 | 5.85 | 5.97 | 5.97 | -0.11 (-1.81%) | 15,530,217 |
| 22 Jul 2020 | CNY | 6.1 | 6.17 | 6.05 | 6.08 | 6.08 | -0.05 (-0.82%) | 13,266,929 |
| 21 Jul 2020 | CNY | 6.26 | 6.3 | 6.11 | 6.13 | 6.13 | -0.19 (-3.01%) | 21,980,617 |
