| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.37 | 5.42 | 5.31 | 5.34 | 5.34 | -0.04 (-0.74%) | 3,359,600 |
| 28 Aug 2020 | CNY | 5.34 | 5.4 | 5.3 | 5.38 | 5.38 | +0.03 (+0.56%) | 3,107,175 |
| 27 Aug 2020 | CNY | 5.28 | 5.35 | 5.18 | 5.35 | 5.35 | +0.09 (+1.71%) | 4,135,017 |
| 26 Aug 2020 | CNY | 5.27 | 5.35 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,150,812 |
| 25 Aug 2020 | CNY | 5.33 | 5.39 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 2,883,400 |
| 24 Aug 2020 | CNY | 5.34 | 5.36 | 5.24 | 5.33 | 5.33 | -0.01 (-0.19%) | 3,116,269 |
| 21 Aug 2020 | CNY | 5.35 | 5.4 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 3,074,505 |
| 20 Aug 2020 | CNY | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 3,111,300 |
| 19 Aug 2020 | CNY | 5.53 | 5.53 | 5.36 | 5.41 | 5.41 | -0.09 (-1.64%) | 5,877,200 |
| 18 Aug 2020 | CNY | 5.46 | 5.54 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 6,568,300 |
| 17 Aug 2020 | CNY | 5.4 | 5.48 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,574,718 |
| 14 Aug 2020 | CNY | 5.41 | 5.46 | 5.32 | 5.4 | 5.4 | -0.01 (-0.18%) | 3,674,424 |
| 13 Aug 2020 | CNY | 5.37 | 5.49 | 5.35 | 5.41 | 5.41 | +0.06 (+1.12%) | 4,708,115 |
| 12 Aug 2020 | CNY | 5.39 | 5.39 | 5.23 | 5.35 | 5.35 | -0.04 (-0.74%) | 5,660,724 |
| 11 Aug 2020 | CNY | 5.57 | 5.6 | 5.37 | 5.39 | 5.39 | -0.23 (-4.09%) | 9,566,488 |
| 10 Aug 2020 | CNY | 5.7 | 5.7 | 5.49 | 5.62 | 5.62 | -0.05 (-0.88%) | 11,509,468 |
| 7 Aug 2020 | CNY | 5.49 | 5.75 | 5.45 | 5.67 | 5.67 | +0.19 (+3.47%) | 19,798,862 |
| 6 Aug 2020 | CNY | 5.52 | 5.58 | 5.42 | 5.48 | 5.48 | -0.04 (-0.72%) | 6,948,175 |
| 5 Aug 2020 | CNY | 5.5 | 5.57 | 5.4 | 5.52 | 5.52 | +0.05 (+0.91%) | 6,847,006 |
| 4 Aug 2020 | CNY | 5.62 | 5.64 | 5.46 | 5.47 | 5.47 | -0.16 (-2.84%) | 9,369,661 |
| 3 Aug 2020 | CNY | 5.61 | 5.67 | 5.49 | 5.63 | 5.63 | +0.01 (+0.18%) | 12,612,313 |
| 31 Jul 2020 | CNY | 5.4 | 5.68 | 5.3 | 5.62 | 5.62 | +0.17 (+3.12%) | 17,522,114 |
| 30 Jul 2020 | CNY | 5.37 | 5.53 | 5.35 | 5.45 | 5.45 | +0.08 (+1.49%) | 12,397,804 |
| 29 Jul 2020 | CNY | 5.18 | 5.37 | 5.15 | 5.37 | 5.37 | +0.19 (+3.67%) | 8,344,453 |
| 28 Jul 2020 | CNY | 5.23 | 5.26 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 3,598,300 |
| 27 Jul 2020 | CNY | 5.14 | 5.23 | 5.1 | 5.2 | 5.2 | +0.06 (+1.17%) | 4,338,739 |
| 24 Jul 2020 | CNY | 5.26 | 5.39 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 8,567,000 |
| 23 Jul 2020 | CNY | 5.27 | 5.27 | 5.08 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,929,278 |
| 22 Jul 2020 | CNY | 5.3 | 5.35 | 5.25 | 5.26 | 5.26 | -0.07 (-1.31%) | 5,765,800 |
| 21 Jul 2020 | CNY | 5.28 | 5.35 | 5.25 | 5.33 | 5.33 | +0.06 (+1.14%) | 4,719,405 |
