| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 5.95 | 6.64 | 5.64 | 6.53 | 6.53 | +0.47 (+7.76%) | 53,857,020 |
| 26 Aug 2020 | CNY | 6.17 | 6.5 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 41,233,578 |
| 25 Aug 2020 | CNY | 5.84 | 6.17 | 5.82 | 6.01 | 6.01 | +0.14 (+2.39%) | 31,648,200 |
| 24 Aug 2020 | CNY | 5.8 | 5.9 | 5.57 | 5.87 | 5.87 | +0.07 (+1.21%) | 15,665,675 |
| 21 Aug 2020 | CNY | 5.72 | 5.83 | 5.69 | 5.8 | 5.8 | +0.12 (+2.11%) | 10,497,640 |
| 20 Aug 2020 | CNY | 5.62 | 5.73 | 5.62 | 5.68 | 5.68 | 0.0 (0.0%) | 9,622,432 |
| 19 Aug 2020 | CNY | 5.82 | 5.89 | 5.65 | 5.68 | 5.68 | -0.12 (-2.07%) | 10,614,600 |
| 18 Aug 2020 | CNY | 5.88 | 5.88 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 10,989,460 |
| 17 Aug 2020 | CNY | 5.8 | 5.92 | 5.74 | 5.88 | 5.88 | +0.05 (+0.86%) | 16,125,616 |
| 14 Aug 2020 | CNY | 5.7 | 5.88 | 5.61 | 5.83 | 5.83 | +0.16 (+2.82%) | 16,629,643 |
| 13 Aug 2020 | CNY | 5.55 | 5.78 | 5.55 | 5.67 | 5.67 | +0.12 (+2.16%) | 12,596,953 |
| 12 Aug 2020 | CNY | 5.56 | 5.59 | 5.4 | 5.55 | 5.55 | -0.04 (-0.72%) | 7,317,647 |
| 11 Aug 2020 | CNY | 5.75 | 5.79 | 5.56 | 5.59 | 5.59 | -0.17 (-2.95%) | 8,494,489 |
| 10 Aug 2020 | CNY | 5.66 | 5.85 | 5.63 | 5.76 | 5.76 | +0.12 (+2.13%) | 10,760,152 |
| 7 Aug 2020 | CNY | 5.8 | 5.8 | 5.55 | 5.64 | 5.64 | -0.18 (-3.09%) | 11,160,780 |
| 6 Aug 2020 | CNY | 5.76 | 5.86 | 5.63 | 5.82 | 5.82 | +0.04 (+0.69%) | 12,847,283 |
| 5 Aug 2020 | CNY | 5.68 | 5.82 | 5.6 | 5.78 | 5.78 | +0.1 (+1.76%) | 11,212,472 |
| 4 Aug 2020 | CNY | 5.74 | 5.77 | 5.63 | 5.68 | 5.68 | -0.04 (-0.70%) | 8,736,813 |
| 3 Aug 2020 | CNY | 5.53 | 5.73 | 5.5 | 5.72 | 5.72 | +0.22 (+4%) | 12,205,196 |
| 31 Jul 2020 | CNY | 5.45 | 5.56 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,808,431 |
| 30 Jul 2020 | CNY | 5.54 | 5.62 | 5.4 | 5.45 | 5.45 | -0.11 (-1.98%) | 9,268,483 |
| 29 Jul 2020 | CNY | 5.46 | 5.58 | 5.39 | 5.56 | 5.56 | +0.12 (+2.21%) | 8,478,183 |
| 28 Jul 2020 | CNY | 5.35 | 5.48 | 5.33 | 5.44 | 5.44 | +0.11 (+2.06%) | 6,549,964 |
| 27 Jul 2020 | CNY | 5.43 | 5.5 | 5.26 | 5.33 | 5.33 | -0.08 (-1.48%) | 7,884,361 |
| 24 Jul 2020 | CNY | 5.62 | 5.71 | 5.4 | 5.41 | 5.41 | -0.24 (-4.25%) | 10,006,385 |
| 23 Jul 2020 | CNY | 5.75 | 5.75 | 5.52 | 5.65 | 5.65 | -0.11 (-1.91%) | 10,907,537 |
| 22 Jul 2020 | CNY | 5.74 | 5.87 | 5.64 | 5.76 | 5.76 | -0.05 (-0.86%) | 12,106,259 |
| 21 Jul 2020 | CNY | 5.68 | 5.98 | 5.67 | 5.81 | 5.81 | +0.16 (+2.83%) | 15,247,410 |
| 20 Jul 2020 | CNY | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | +0.19 (+3.48%) | 6,080,267 |
| 17 Jul 2020 | CNY | 5.55 | 5.59 | 5.37 | 5.46 | 5.46 | -0.09 (-1.62%) | 8,680,359 |
