| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 1.83 | 1.91 | 1.81 | 1.89 | 1.89 | +0.06 (+3.28%) | 8,583,737 |
| 19 Aug 2020 | CNY | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,077,804 |
| 18 Aug 2020 | CNY | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 4,952,691 |
| 17 Aug 2020 | CNY | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 4,796,502 |
| 14 Aug 2020 | CNY | 1.82 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 3,552,900 |
| 13 Aug 2020 | CNY | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,159,818 |
| 12 Aug 2020 | CNY | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,575,530 |
| 11 Aug 2020 | CNY | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 5,366,502 |
| 10 Aug 2020 | CNY | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,675,065 |
| 7 Aug 2020 | CNY | 1.79 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 4,882,700 |
| 6 Aug 2020 | CNY | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,021,743 |
| 5 Aug 2020 | CNY | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 11,642,778 |
| 4 Aug 2020 | CNY | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 5,372,795 |
| 3 Aug 2020 | CNY | 1.78 | 1.8 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 10,381,589 |
| 31 Jul 2020 | CNY | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,141,877 |
| 30 Jul 2020 | CNY | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 4,441,210 |
| 29 Jul 2020 | CNY | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,953,662 |
| 28 Jul 2020 | CNY | 1.8 | 1.82 | 1.72 | 1.74 | 1.74 | -0.07 (-3.87%) | 8,446,872 |
| 27 Jul 2020 | CNY | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 6,110,800 |
| 24 Jul 2020 | CNY | 1.89 | 1.94 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 6,059,400 |
| 23 Jul 2020 | CNY | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 4,717,105 |
| 22 Jul 2020 | CNY | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,934,651 |
| 21 Jul 2020 | CNY | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 5,481,465 |
| 20 Jul 2020 | CNY | 1.87 | 1.89 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 9,184,514 |
| 17 Jul 2020 | CNY | 1.9 | 1.92 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 6,433,918 |
| 16 Jul 2020 | CNY | 1.97 | 1.97 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 5,683,645 |
| 15 Jul 2020 | CNY | 2 | 2.01 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 5,370,600 |
| 14 Jul 2020 | CNY | 1.96 | 2.03 | 1.94 | 2 | 2 | +0.04 (+2.04%) | 8,523,867 |
| 13 Jul 2020 | CNY | 1.89 | 1.98 | 1.89 | 1.96 | 1.96 | +0.05 (+2.62%) | 7,758,409 |
| 10 Jul 2020 | CNY | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 7,418,260 |
