| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.78 | 5.86 | 5.61 | 5.74 | 5.74 | -0.04 (-0.69%) | 13,066,786 |
| 27 Aug 2020 | CNY | 5.56 | 5.85 | 5.49 | 5.78 | 5.78 | +0.32 (+5.86%) | 14,664,352 |
| 26 Aug 2020 | CNY | 5.58 | 5.83 | 5.43 | 5.46 | 5.46 | -0.12 (-2.15%) | 10,099,770 |
| 25 Aug 2020 | CNY | 5.45 | 5.64 | 5.4 | 5.58 | 5.58 | +0.17 (+3.14%) | 7,114,079 |
| 24 Aug 2020 | CNY | 5.35 | 5.48 | 5.23 | 5.41 | 5.41 | +0.09 (+1.69%) | 3,744,700 |
| 21 Aug 2020 | CNY | 5.33 | 5.47 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 3,626,790 |
| 20 Aug 2020 | CNY | 5.4 | 5.42 | 5.21 | 5.31 | 5.31 | -0.16 (-2.93%) | 3,892,280 |
| 19 Aug 2020 | CNY | 5.46 | 5.6 | 5.39 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,971,790 |
| 18 Aug 2020 | CNY | 5.42 | 5.55 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 4,081,593 |
| 17 Aug 2020 | CNY | 5.33 | 5.54 | 5.29 | 5.46 | 5.46 | +0.13 (+2.44%) | 6,021,560 |
| 14 Aug 2020 | CNY | 5.21 | 5.34 | 5.17 | 5.33 | 5.33 | +0.13 (+2.50%) | 3,966,860 |
| 13 Aug 2020 | CNY | 5.15 | 5.27 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 2,545,221 |
| 12 Aug 2020 | CNY | 5.13 | 5.16 | 5.03 | 5.14 | 5.14 | +0.03 (+0.59%) | 2,400,510 |
| 11 Aug 2020 | CNY | 5.29 | 5.3 | 5.1 | 5.11 | 5.11 | -0.15 (-2.85%) | 2,952,940 |
| 10 Aug 2020 | CNY | 5.18 | 5.32 | 5.17 | 5.26 | 5.26 | +0.08 (+1.54%) | 3,129,619 |
| 7 Aug 2020 | CNY | 5.31 | 5.31 | 5.1 | 5.18 | 5.18 | -0.12 (-2.26%) | 3,518,735 |
| 6 Aug 2020 | CNY | 5.33 | 5.36 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 2,708,430 |
| 5 Aug 2020 | CNY | 5.24 | 5.36 | 5.2 | 5.35 | 5.35 | +0.09 (+1.71%) | 3,500,585 |
| 4 Aug 2020 | CNY | 5.34 | 5.38 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,576,270 |
| 3 Aug 2020 | CNY | 5.26 | 5.37 | 5.25 | 5.36 | 5.36 | +0.07 (+1.32%) | 6,694,790 |
| 31 Jul 2020 | CNY | 5.25 | 5.3 | 5.1 | 5.29 | 5.29 | +0.06 (+1.15%) | 4,574,108 |
| 30 Jul 2020 | CNY | 5.3 | 5.34 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 3,335,024 |
| 29 Jul 2020 | CNY | 5.18 | 5.29 | 5.14 | 5.29 | 5.29 | +0.07 (+1.34%) | 3,899,258 |
| 28 Jul 2020 | CNY | 5.11 | 5.32 | 5.08 | 5.22 | 5.22 | +0.16 (+3.16%) | 6,121,919 |
| 27 Jul 2020 | CNY | 5.1 | 5.15 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 2,120,128 |
| 24 Jul 2020 | CNY | 5.24 | 5.34 | 5 | 5.05 | 5.05 | -0.18 (-3.44%) | 5,224,506 |
| 23 Jul 2020 | CNY | 5.15 | 5.26 | 5.07 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,292,580 |
| 22 Jul 2020 | CNY | 5.22 | 5.26 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,732,782 |
| 21 Jul 2020 | CNY | 5.19 | 5.22 | 5.14 | 5.19 | 5.19 | +0.04 (+0.78%) | 3,316,924 |
| 20 Jul 2020 | CNY | 4.94 | 5.18 | 4.93 | 5.15 | 5.15 | +0.23 (+4.67%) | 4,032,470 |
