| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 86.0368 | 86.7105 | 83.9895 | 84.1947 | 84.1947 | -1.595 (-1.86%) | 3,104,866 |
| 24 Aug 2020 | CNY | 86.4895 | 88.1474 | 84.2105 | 85.7895 | 85.7895 | +2.021 (+2.41%) | 6,312,905 |
| 21 Aug 2020 | CNY | 79.7421 | 84.9368 | 79.7421 | 83.7684 | 83.7684 | +5.121 (+6.51%) | 4,712,851 |
| 20 Aug 2020 | CNY | 77.7947 | 79.7211 | 77.3737 | 78.6474 | 78.6474 | -0.1 (-0.13%) | 2,119,298 |
| 19 Aug 2020 | CNY | 81.079 | 81.5263 | 78.4263 | 78.7474 | 78.7474 | -2.574 (-3.16%) | 2,239,374 |
| 18 Aug 2020 | CNY | 80.9368 | 83.4158 | 80.6316 | 81.3211 | 81.3211 | +0.374 (+0.46%) | 2,827,770 |
| 17 Aug 2020 | CNY | 76.5526 | 81.7895 | 76.3158 | 80.9474 | 80.9474 | +4.458 (+5.83%) | 4,041,153 |
| 14 Aug 2020 | CNY | 78.6211 | 79.2105 | 75.2632 | 76.4895 | 76.4895 | -2.205 (-2.80%) | 4,109,097 |
| 13 Aug 2020 | CNY | 78.9474 | 79.7263 | 77.4947 | 78.6947 | 78.6947 | +0.358 (+0.46%) | 2,339,504 |
| 12 Aug 2020 | CNY | 82.7842 | 82.9368 | 77.4316 | 78.3369 | 78.3369 | -4.137 (-5.02%) | 4,016,934 |
| 11 Aug 2020 | CNY | 82.7895 | 84.2053 | 82.3737 | 82.4737 | 82.4737 | -0.705 (-0.85%) | 2,162,635 |
| 10 Aug 2020 | CNY | 84.8316 | 85.5211 | 82.2 | 83.179 | 83.179 | -2.074 (-2.43%) | 3,268,526 |
| 7 Aug 2020 | CNY | 84.6842 | 86.3 | 83.3579 | 85.2526 | 85.2526 | +0.468 (+0.55%) | 2,762,565 |
| 6 Aug 2020 | CNY | 86.6316 | 87.0842 | 84.2105 | 84.7842 | 84.7842 | -1.768 (-2.04%) | 3,634,426 |
| 5 Aug 2020 | CNY | 85.7895 | 87.1263 | 84.2263 | 86.5526 | 86.5526 | -1.079 (-1.23%) | 3,982,669 |
| 4 Aug 2020 | CNY | 91.7526 | 94.6947 | 87.1053 | 87.6316 | 87.6316 | -4.884 (-5.28%) | 6,712,344 |
| 3 Aug 2020 | CNY | 91.8526 | 96.0526 | 91.1105 | 92.5158 | 92.5158 | +0.042 (+0.05%) | 6,533,976 |
| 31 Jul 2020 | CNY | 86.9 | 93.9474 | 86.3211 | 92.4737 | 92.4737 | +6.947 (+8.12%) | 8,937,227 |
| 30 Jul 2020 | CNY | 85.5526 | 87.6053 | 84.5579 | 85.5263 | 85.5263 | -0.147 (-0.17%) | 4,511,130 |
| 29 Jul 2020 | CNY | 82.6684 | 86.3632 | 82.6526 | 85.6737 | 85.6737 | +1.763 (+2.10%) | 3,829,100 |
| 28 Jul 2020 | CNY | 83.4632 | 84.2105 | 78.4211 | 83.9105 | 83.9105 | +1.379 (+1.67%) | 5,475,072 |
| 27 Jul 2020 | CNY | 85.2632 | 86.6895 | 82.1053 | 82.5316 | 82.5316 | -2.189 (-2.58%) | 3,880,691 |
| 24 Jul 2020 | CNY | 91.5632 | 92.4632 | 84.6316 | 84.7211 | 84.7211 | -7.758 (-8.39%) | 6,444,068 |
| 23 Jul 2020 | CNY | 91 | 95 | 89.8421 | 92.479 | 92.479 | +0.426 (+0.46%) | 5,621,079 |
| 22 Jul 2020 | CNY | 92.1053 | 94.4737 | 91.0632 | 92.0526 | 92.0526 | -1.105 (-1.19%) | 4,050,231 |
| 21 Jul 2020 | CNY | 87.6368 | 93.2842 | 87.6368 | 93.1579 | 93.1579 | +5.121 (+5.82%) | 5,721,599 |
| 20 Jul 2020 | CNY | 88.4526 | 90.8737 | 86.1368 | 88.0368 | 88.0368 | -1.321 (-1.48%) | 5,060,188 |
| 17 Jul 2020 | CNY | 85.7895 | 90.7158 | 85 | 89.3579 | 89.3579 | +3.105 (+3.60%) | 5,350,002 |
| 16 Jul 2020 | CNY | 93.6842 | 93.6842 | 86.0526 | 86.2526 | 86.2526 | -7.895 (-8.39%) | 6,810,760 |
| 15 Jul 2020 | CNY | 93.7474 | 99.2105 | 93.7474 | 94.1474 | 94.1474 | +0.279 (+0.30%) | 7,133,052 |
