| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 5.66 | 5.83 | 5.54 | 5.65 | 5.65 | -0.03 (-0.53%) | 23,388,893 |
| 17 Aug 2020 | CNY | 5.65 | 5.68 | 5.55 | 5.68 | 5.68 | +0.01 (+0.18%) | 17,991,305 |
| 14 Aug 2020 | CNY | 5.46 | 5.71 | 5.45 | 5.67 | 5.67 | +0.16 (+2.90%) | 23,579,550 |
| 13 Aug 2020 | CNY | 5.5 | 5.71 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 17,781,756 |
| 12 Aug 2020 | CNY | 5.33 | 5.53 | 5.21 | 5.49 | 5.49 | +0.13 (+2.43%) | 12,887,517 |
| 11 Aug 2020 | CNY | 5.49 | 5.49 | 5.31 | 5.36 | 5.36 | -0.12 (-2.19%) | 13,055,192 |
| 10 Aug 2020 | CNY | 5.34 | 5.59 | 5.32 | 5.48 | 5.48 | +0.17 (+3.20%) | 16,995,697 |
| 7 Aug 2020 | CNY | 5.47 | 5.47 | 5.24 | 5.31 | 5.31 | -0.14 (-2.57%) | 12,988,423 |
| 6 Aug 2020 | CNY | 5.4 | 5.67 | 5.4 | 5.45 | 5.45 | +0.11 (+2.06%) | 22,616,895 |
| 5 Aug 2020 | CNY | 5.32 | 5.43 | 5.2 | 5.34 | 5.34 | +0.05 (+0.95%) | 12,134,124 |
| 4 Aug 2020 | CNY | 5.37 | 5.38 | 5.26 | 5.29 | 5.29 | -0.04 (-0.75%) | 7,803,575 |
| 3 Aug 2020 | CNY | 5.21 | 5.34 | 5.2 | 5.33 | 5.33 | +0.12 (+2.30%) | 11,723,399 |
| 31 Jul 2020 | CNY | 5.11 | 5.23 | 5.07 | 5.21 | 5.21 | +0.07 (+1.36%) | 10,174,950 |
| 30 Jul 2020 | CNY | 5.2 | 5.32 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 8,084,371 |
| 29 Jul 2020 | CNY | 5.09 | 5.21 | 5.06 | 5.2 | 5.2 | +0.08 (+1.56%) | 7,636,829 |
| 28 Jul 2020 | CNY | 5.04 | 5.13 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 6,034,824 |
| 27 Jul 2020 | CNY | 5.06 | 5.13 | 4.96 | 5.02 | 5.02 | -0.06 (-1.18%) | 7,703,062 |
| 24 Jul 2020 | CNY | 5.23 | 5.33 | 5.05 | 5.08 | 5.08 | -0.18 (-3.42%) | 11,378,090 |
| 23 Jul 2020 | CNY | 5.38 | 5.39 | 5.15 | 5.26 | 5.26 | -0.11 (-2.05%) | 11,499,453 |
| 22 Jul 2020 | CNY | 5.34 | 5.42 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 8,963,738 |
| 21 Jul 2020 | CNY | 5.35 | 5.47 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 10,256,460 |
| 20 Jul 2020 | CNY | 5.21 | 5.38 | 5.21 | 5.37 | 5.37 | +0.16 (+3.07%) | 15,773,711 |
| 17 Jul 2020 | CNY | 5.21 | 5.25 | 5.09 | 5.21 | 5.21 | -0.03 (-0.57%) | 12,454,226 |
| 16 Jul 2020 | CNY | 5.37 | 5.43 | 5.2 | 5.24 | 5.24 | -0.14 (-2.60%) | 13,146,395 |
| 15 Jul 2020 | CNY | 5.62 | 5.65 | 5.34 | 5.38 | 5.38 | -0.18 (-3.24%) | 13,235,750 |
| 14 Jul 2020 | CNY | 5.64 | 5.76 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 18,332,053 |
| 13 Jul 2020 | CNY | 5.48 | 5.67 | 5.45 | 5.6 | 5.6 | +0.14 (+2.56%) | 15,618,719 |
| 10 Jul 2020 | CNY | 5.56 | 5.66 | 5.4 | 5.46 | 5.46 | -0.12 (-2.15%) | 17,208,274 |
| 9 Jul 2020 | CNY | 5.47 | 5.68 | 5.4 | 5.58 | 5.58 | +0.11 (+2.01%) | 23,953,947 |
| 8 Jul 2020 | CNY | 5.36 | 5.48 | 5.35 | 5.47 | 5.47 | +0.07 (+1.30%) | 12,812,155 |
