| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 5.795 | 5.82 | 5.744 | 5.765 | 5.765 | -0.066 (-1.13%) | 209,971 |
| 19 Aug 2020 | CNY | 5.909 | 5.909 | 5.827 | 5.831 | 5.831 | -0.107 (-1.80%) | 478,758 |
| 18 Aug 2020 | CNY | 5.944 | 5.954 | 5.905 | 5.938 | 5.938 | +0.002 (+0.03%) | 364,718 |
| 17 Aug 2020 | CNY | 5.868 | 5.958 | 5.856 | 5.936 | 5.936 | +0.086 (+1.47%) | 275,494 |
| 14 Aug 2020 | CNY | 5.739 | 5.858 | 5.739 | 5.85 | 5.85 | +0.117 (+2.04%) | 696,500 |
| 13 Aug 2020 | CNY | 5.773 | 5.776 | 5.719 | 5.733 | 5.733 | -0.01 (-0.17%) | 154,509 |
| 12 Aug 2020 | CNY | 5.8 | 5.801 | 5.639 | 5.743 | 5.743 | -0.085 (-1.46%) | 694,723 |
| 11 Aug 2020 | CNY | 5.927 | 5.968 | 5.828 | 5.828 | 5.828 | -0.04 (-0.68%) | 355,083 |
| 10 Aug 2020 | CNY | 5.865 | 5.902 | 5.759 | 5.868 | 5.868 | -0.01 (-0.17%) | 340,376 |
| 7 Aug 2020 | CNY | 5.965 | 5.965 | 5.772 | 5.878 | 5.878 | -0.086 (-1.44%) | 574,700 |
| 6 Aug 2020 | CNY | 6.033 | 6.037 | 5.887 | 5.964 | 5.964 | -0.069 (-1.14%) | 570,162 |
| 5 Aug 2020 | CNY | 6.005 | 6.049 | 5.959 | 6.033 | 6.033 | +0.034 (+0.57%) | 373,490 |
| 4 Aug 2020 | CNY | 6.045 | 6.072 | 5.999 | 5.999 | 5.999 | -0.065 (-1.07%) | 750,300 |
| 3 Aug 2020 | CNY | 5.993 | 6.064 | 5.993 | 6.064 | 6.064 | +0.119 (+2.00%) | 1,238,608 |
| 31 Jul 2020 | CNY | 5.914 | 5.992 | 5.851 | 5.945 | 5.945 | +0.071 (+1.21%) | 627,023 |
| 30 Jul 2020 | CNY | 5.973 | 6.033 | 5.861 | 5.874 | 5.874 | -0.049 (-0.83%) | 339,660 |
| 29 Jul 2020 | CNY | 5.716 | 5.925 | 5.716 | 5.923 | 5.923 | +0.195 (+3.40%) | 3,049,710 |
| 28 Jul 2020 | CNY | 5.65 | 5.746 | 5.65 | 5.728 | 5.728 | +0.079 (+1.40%) | 788,632 |
| 27 Jul 2020 | CNY | 5.696 | 5.705 | 5.614 | 5.649 | 5.649 | -0.243 (-4.12%) | 1,991,887 |
| 24 Jul 2020 | CNY | 5.851 | 5.892 | 5.612 | 5.892 | 5.892 | -0.023 (-0.39%) | 2,100,958 |
| 23 Jul 2020 | CNY | 5.875 | 5.927 | 5.772 | 5.915 | 5.915 | +0.015 (+0.25%) | 1,094,982 |
| 22 Jul 2020 | CNY | 5.855 | 5.994 | 5.855 | 5.9 | 5.9 | +0.056 (+0.96%) | 217,857 |
| 21 Jul 2020 | CNY | 5.782 | 5.858 | 5.782 | 5.844 | 5.844 | +0.037 (+0.64%) | 498,166 |
| 20 Jul 2020 | CNY | 5.769 | 5.807 | 5.645 | 5.807 | 5.807 | +0.121 (+2.13%) | 353,747 |
| 17 Jul 2020 | CNY | 5.612 | 5.757 | 5.501 | 5.686 | 5.686 | +0.075 (+1.34%) | 885,752 |
| 16 Jul 2020 | CNY | 5.95 | 5.965 | 5.599 | 5.611 | 5.611 | -0.331 (-5.57%) | 242,843 |
| 15 Jul 2020 | CNY | 5.998 | 6.288 | 5.939 | 5.942 | 5.942 | -0.067 (-1.11%) | 133,310 |
| 14 Jul 2020 | CNY | 6.069 | 6.069 | 5.873 | 6.009 | 6.009 | -0.06 (-0.99%) | 893,781 |
| 13 Jul 2020 | CNY | 5.91 | 6.069 | 5.903 | 6.069 | 6.069 | +0.215 (+3.67%) | 1,621,876 |
| 10 Jul 2020 | CNY | 5.815 | 5.904 | 5.814 | 5.854 | 5.854 | -0.041 (-0.70%) | 687,544 |
