| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2020 | CNY | 5.161 | 5.172 | 5.093 | 5.149 | 5.149 | -0.118 (-2.24%) | 478,874 |
| 18 Aug 2020 | CNY | 5.163 | 5.267 | 5.151 | 5.267 | 5.267 | +0.104 (+2.01%) | 278,900 |
| 17 Aug 2020 | CNY | 5.055 | 5.17 | 5.055 | 5.163 | 5.163 | +0.197 (+3.97%) | 158,714 |
| 14 Aug 2020 | CNY | 4.99 | 5.031 | 4.855 | 4.966 | 4.966 | +0.013 (+0.26%) | 176,840 |
| 13 Aug 2020 | CNY | 4.943 | 4.972 | 4.943 | 4.953 | 4.953 | +0.01 (+0.20%) | 10,200 |
| 12 Aug 2020 | CNY | 4.985 | 4.985 | 4.899 | 4.943 | 4.943 | -0.075 (-1.49%) | 284,356 |
| 11 Aug 2020 | CNY | 5.116 | 5.116 | 5.018 | 5.018 | 5.018 | -0.009 (-0.18%) | 153,900 |
| 10 Aug 2020 | CNY | 4.98 | 5.048 | 4.963 | 5.027 | 5.027 | +0.005 (+0.10%) | 261,100 |
| 7 Aug 2020 | CNY | 5.057 | 5.057 | 4.961 | 5.022 | 5.022 | -0.04 (-0.79%) | 206,200 |
| 6 Aug 2020 | CNY | 5.075 | 5.075 | 4.997 | 5.062 | 5.062 | -0.013 (-0.26%) | 53,354 |
| 5 Aug 2020 | CNY | 5.02 | 5.095 | 5.02 | 5.075 | 5.075 | +0.055 (+1.10%) | 32,186 |
| 4 Aug 2020 | CNY | 5.033 | 5.094 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 59,245 |
| 3 Aug 2020 | CNY | 5.026 | 5.07 | 5.02 | 5.02 | 5.02 | +0.043 (+0.86%) | 26,693 |
| 31 Jul 2020 | CNY | 5.006 | 5.02 | 4.912 | 4.977 | 4.977 | +0.032 (+0.65%) | 80,900 |
| 30 Jul 2020 | CNY | 4.976 | 4.993 | 4.94 | 4.945 | 4.945 | -0.019 (-0.38%) | 37,500 |
| 29 Jul 2020 | CNY | 4.827 | 4.964 | 4.827 | 4.964 | 4.964 | +0.096 (+1.97%) | 29,200 |
| 28 Jul 2020 | CNY | 4.878 | 4.878 | 4.724 | 4.868 | 4.868 | +0.086 (+1.80%) | 45,246 |
| 27 Jul 2020 | CNY | 5.147 | 5.147 | 4.753 | 4.782 | 4.782 | -0.295 (-5.81%) | 85,500 |
| 24 Jul 2020 | CNY | 4.932 | 5.077 | 4.745 | 5.077 | 5.077 | +0.1 (+2.01%) | 796,100 |
| 23 Jul 2020 | CNY | 4.979 | 4.991 | 4.881 | 4.977 | 4.977 | +0.014 (+0.28%) | 99,979 |
| 22 Jul 2020 | CNY | 4.946 | 5.031 | 4.94 | 4.963 | 4.963 | +0.036 (+0.73%) | 96,633 |
| 21 Jul 2020 | CNY | 4.787 | 4.954 | 4.787 | 4.927 | 4.927 | +0.049 (+1.00%) | 63,334 |
| 20 Jul 2020 | CNY | 4.842 | 4.9 | 4.753 | 4.878 | 4.878 | +0.11 (+2.31%) | 174,668 |
| 17 Jul 2020 | CNY | 4.754 | 4.839 | 4.712 | 4.768 | 4.768 | -0.045 (-0.93%) | 94,932 |
| 16 Jul 2020 | CNY | 5.028 | 5.028 | 4.712 | 4.813 | 4.813 | -0.317 (-6.18%) | 371,587 |
| 15 Jul 2020 | CNY | 5.04 | 5.13 | 4.96 | 5.13 | 5.13 | +0.101 (+2.01%) | 184,614 |
| 14 Jul 2020 | CNY | 5.08 | 5.08 | 4.973 | 5.029 | 5.029 | -0.047 (-0.93%) | 115,550 |
| 13 Jul 2020 | CNY | 4.9 | 5.083 | 4.9 | 5.076 | 5.076 | +0.176 (+3.59%) | 222,038 |
| 10 Jul 2020 | CNY | 5 | 5.023 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 200,873 |
| 9 Jul 2020 | CNY | 5.032 | 5.035 | 4.941 | 5 | 5 | +0.064 (+1.30%) | 100,514 |
