| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 6.29 | 6.38 | 6.11 | 6.2 | 6.2 | -0.03 (-0.48%) | 38,047,825 |
| 28 Aug 2020 | CNY | 6.29 | 6.34 | 6.17 | 6.23 | 6.23 | -0.12 (-1.89%) | 40,876,568 |
| 27 Aug 2020 | CNY | 6.27 | 6.53 | 6.13 | 6.35 | 6.35 | +0.08 (+1.28%) | 62,811,603 |
| 26 Aug 2020 | CNY | 6.14 | 6.29 | 6.05 | 6.27 | 6.27 | +0.13 (+2.12%) | 57,647,731 |
| 25 Aug 2020 | CNY | 5.88 | 6.2 | 5.84 | 6.14 | 6.14 | +0.27 (+4.60%) | 51,892,650 |
| 24 Aug 2020 | CNY | 5.81 | 5.93 | 5.69 | 5.87 | 5.87 | +0.11 (+1.91%) | 17,255,969 |
| 21 Aug 2020 | CNY | 5.73 | 5.8 | 5.68 | 5.76 | 5.76 | +0.02 (+0.35%) | 11,810,132 |
| 20 Aug 2020 | CNY | 5.79 | 5.85 | 5.66 | 5.74 | 5.74 | -0.03 (-0.52%) | 12,420,803 |
| 19 Aug 2020 | CNY | 5.95 | 5.95 | 5.75 | 5.77 | 5.77 | -0.19 (-3.19%) | 17,772,620 |
| 18 Aug 2020 | CNY | 5.98 | 6.04 | 5.93 | 5.96 | 5.96 | +0.02 (+0.34%) | 17,325,672 |
| 17 Aug 2020 | CNY | 5.86 | 5.99 | 5.81 | 5.94 | 5.94 | +0.09 (+1.54%) | 20,661,125 |
| 14 Aug 2020 | CNY | 5.8 | 5.9 | 5.73 | 5.85 | 5.85 | +0.06 (+1.04%) | 13,921,835 |
| 13 Aug 2020 | CNY | 5.76 | 5.87 | 5.76 | 5.79 | 5.79 | +0.04 (+0.70%) | 15,229,541 |
| 12 Aug 2020 | CNY | 5.78 | 5.83 | 5.63 | 5.75 | 5.75 | -0.05 (-0.86%) | 19,328,884 |
| 11 Aug 2020 | CNY | 6.12 | 6.12 | 5.79 | 5.8 | 5.8 | -0.29 (-4.76%) | 28,536,415 |
| 10 Aug 2020 | CNY | 6.06 | 6.25 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 22,923,259 |
| 7 Aug 2020 | CNY | 6.12 | 6.15 | 6 | 6.06 | 6.06 | -0.1 (-1.62%) | 24,683,532 |
| 6 Aug 2020 | CNY | 6.21 | 6.25 | 6.06 | 6.16 | 6.16 | -0.08 (-1.28%) | 28,905,187 |
| 5 Aug 2020 | CNY | 6.11 | 6.35 | 6.03 | 6.24 | 6.24 | +0.15 (+2.46%) | 44,366,505 |
| 4 Aug 2020 | CNY | 6.26 | 6.29 | 6.06 | 6.09 | 6.09 | -0.14 (-2.25%) | 34,638,276 |
| 3 Aug 2020 | CNY | 6.08 | 6.31 | 6.06 | 6.23 | 6.23 | +0.17 (+2.81%) | 41,261,153 |
| 31 Jul 2020 | CNY | 6.06 | 6.12 | 5.91 | 6.06 | 6.06 | +0.04 (+0.66%) | 29,369,035 |
| 30 Jul 2020 | CNY | 6.2 | 6.22 | 6.02 | 6.02 | 6.02 | -0.18 (-2.90%) | 32,562,972 |
| 29 Jul 2020 | CNY | 6.02 | 6.26 | 5.97 | 6.2 | 6.2 | +0.11 (+1.81%) | 42,894,768 |
| 28 Jul 2020 | CNY | 6 | 6.3 | 5.95 | 6.09 | 6.09 | +0.05 (+0.83%) | 62,381,434 |
| 27 Jul 2020 | CNY | 5.5 | 6.04 | 5.4 | 6.04 | 6.04 | +0.53 (+9.62%) | 37,381,544 |
| 24 Jul 2020 | CNY | 5.67 | 5.74 | 5.49 | 5.51 | 5.51 | -0.17 (-2.99%) | 22,486,667 |
| 23 Jul 2020 | CNY | 5.8 | 5.8 | 5.56 | 5.68 | 5.68 | -0.17 (-2.91%) | 25,470,101 |
| 22 Jul 2020 | CNY | 5.87 | 5.94 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 20,909,720 |
| 21 Jul 2020 | CNY | 5.9 | 5.97 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 19,055,686 |
