| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2020 | CNY | 5.75 | 5.79 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 7,238,026 |
| 18 Aug 2020 | CNY | 5.8 | 5.81 | 5.73 | 5.76 | 5.76 | -0.04 (-0.69%) | 7,440,601 |
| 17 Aug 2020 | CNY | 5.77 | 5.82 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 12,438,386 |
| 14 Aug 2020 | CNY | 5.69 | 6.18 | 5.65 | 5.76 | 5.76 | +0.08 (+1.41%) | 21,448,185 |
| 13 Aug 2020 | CNY | 5.52 | 5.7 | 5.52 | 5.68 | 5.68 | +0.15 (+2.71%) | 13,798,755 |
| 12 Aug 2020 | CNY | 5.48 | 5.54 | 5.36 | 5.53 | 5.53 | +0.07 (+1.28%) | 7,210,165 |
| 11 Aug 2020 | CNY | 5.6 | 5.64 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 8,229,945 |
| 10 Aug 2020 | CNY | 5.54 | 5.63 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 6,696,609 |
| 7 Aug 2020 | CNY | 5.67 | 5.67 | 5.49 | 5.54 | 5.54 | -0.14 (-2.46%) | 7,412,753 |
| 6 Aug 2020 | CNY | 5.7 | 5.72 | 5.58 | 5.68 | 5.68 | +0.01 (+0.18%) | 7,186,271 |
| 5 Aug 2020 | CNY | 5.7 | 5.71 | 5.59 | 5.67 | 5.67 | -0.03 (-0.53%) | 7,245,739 |
| 4 Aug 2020 | CNY | 5.76 | 5.79 | 5.65 | 5.7 | 5.7 | -0.03 (-0.52%) | 7,360,022 |
| 3 Aug 2020 | CNY | 5.5 | 5.73 | 5.5 | 5.73 | 5.73 | +0.24 (+4.37%) | 13,274,451 |
| 31 Jul 2020 | CNY | 5.41 | 5.5 | 5.4 | 5.49 | 5.49 | +0.06 (+1.10%) | 5,577,588 |
| 30 Jul 2020 | CNY | 5.48 | 5.54 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,587,587 |
| 29 Jul 2020 | CNY | 5.4 | 5.48 | 5.33 | 5.48 | 5.48 | +0.09 (+1.67%) | 5,621,217 |
| 28 Jul 2020 | CNY | 5.39 | 5.45 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,948,850 |
| 27 Jul 2020 | CNY | 5.52 | 5.52 | 5.31 | 5.37 | 5.37 | -0.1 (-1.83%) | 6,915,574 |
| 24 Jul 2020 | CNY | 5.63 | 5.67 | 5.47 | 5.47 | 5.47 | -0.2 (-3.53%) | 8,394,578 |
| 23 Jul 2020 | CNY | 5.69 | 5.73 | 5.51 | 5.67 | 5.67 | -0.07 (-1.22%) | 9,552,742 |
| 22 Jul 2020 | CNY | 5.65 | 5.86 | 5.63 | 5.74 | 5.74 | +0.06 (+1.06%) | 11,141,091 |
| 21 Jul 2020 | CNY | 5.69 | 5.77 | 5.61 | 5.68 | 5.68 | -0.04 (-0.70%) | 8,534,794 |
| 20 Jul 2020 | CNY | 5.51 | 5.73 | 5.5 | 5.72 | 5.72 | +0.25 (+4.57%) | 9,187,596 |
| 17 Jul 2020 | CNY | 5.53 | 5.6 | 5.4 | 5.47 | 5.47 | -0.04 (-0.73%) | 7,644,917 |
| 16 Jul 2020 | CNY | 5.8 | 5.85 | 5.51 | 5.51 | 5.51 | -0.31 (-5.33%) | 14,701,606 |
| 15 Jul 2020 | CNY | 5.85 | 6 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 15,026,455 |
| 14 Jul 2020 | CNY | 5.96 | 5.98 | 5.73 | 5.81 | 5.81 | -0.11 (-1.86%) | 15,257,227 |
| 13 Jul 2020 | CNY | 5.68 | 6 | 5.66 | 5.92 | 5.92 | +0.28 (+4.96%) | 19,054,770 |
| 10 Jul 2020 | CNY | 5.62 | 5.76 | 5.51 | 5.64 | 5.64 | -0.03 (-0.53%) | 13,743,327 |
| 9 Jul 2020 | CNY | 5.41 | 5.84 | 5.4 | 5.67 | 5.67 | +0.23 (+4.23%) | 20,061,781 |
