| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 6.34 | 6.37 | 6.23 | 6.28 | 6.28 | -0.01 (-0.16%) | 34,348,144 |
| 20 Aug 2020 | CNY | 6.37 | 6.52 | 6.27 | 6.29 | 6.29 | -0.18 (-2.78%) | 54,188,587 |
| 19 Aug 2020 | CNY | 6.69 | 6.7 | 6.47 | 6.47 | 6.47 | -0.26 (-3.86%) | 57,260,514 |
| 18 Aug 2020 | CNY | 6.65 | 6.83 | 6.54 | 6.73 | 6.73 | +0.03 (+0.45%) | 78,878,248 |
| 17 Aug 2020 | CNY | 6.45 | 6.73 | 6.36 | 6.7 | 6.7 | +0.32 (+5.02%) | 84,529,233 |
| 14 Aug 2020 | CNY | 6.45 | 6.55 | 6.25 | 6.38 | 6.38 | +0.07 (+1.11%) | 63,163,915 |
| 13 Aug 2020 | CNY | 6.35 | 6.46 | 6.28 | 6.31 | 6.31 | -0.01 (-0.16%) | 44,623,215 |
| 12 Aug 2020 | CNY | 6.55 | 6.58 | 6.15 | 6.32 | 6.32 | -0.28 (-4.24%) | 80,407,912 |
| 11 Aug 2020 | CNY | 6.76 | 6.89 | 6.58 | 6.6 | 6.6 | -0.18 (-2.65%) | 67,621,686 |
| 10 Aug 2020 | CNY | 6.67 | 6.94 | 6.58 | 6.78 | 6.78 | +0.04 (+0.59%) | 64,685,929 |
| 7 Aug 2020 | CNY | 6.86 | 6.92 | 6.71 | 6.74 | 6.74 | -0.14 (-2.03%) | 64,451,883 |
| 6 Aug 2020 | CNY | 6.98 | 7.04 | 6.73 | 6.88 | 6.88 | -0.16 (-2.27%) | 91,036,143 |
| 5 Aug 2020 | CNY | 6.9 | 7.16 | 6.71 | 7.04 | 7.04 | +0.06 (+0.86%) | 81,619,090 |
| 4 Aug 2020 | CNY | 7.33 | 7.33 | 6.94 | 6.98 | 6.98 | -0.43 (-5.80%) | 153,667,949 |
| 3 Aug 2020 | CNY | 7.65 | 7.72 | 7.21 | 7.41 | 7.41 | +0.02 (+0.27%) | 152,844,884 |
| 31 Jul 2020 | CNY | 7.07 | 7.4 | 7.01 | 7.39 | 7.39 | +0.28 (+3.94%) | 131,335,639 |
| 30 Jul 2020 | CNY | 7.01 | 7.35 | 6.96 | 7.11 | 7.11 | +0.1 (+1.43%) | 120,151,795 |
| 29 Jul 2020 | CNY | 6.85 | 7.02 | 6.63 | 7.01 | 7.01 | +0.19 (+2.79%) | 102,493,005 |
| 28 Jul 2020 | CNY | 6.63 | 7.05 | 6.62 | 6.82 | 6.82 | +0.22 (+3.33%) | 107,973,850 |
| 27 Jul 2020 | CNY | 6.76 | 6.86 | 6.49 | 6.6 | 6.6 | -0.29 (-4.21%) | 116,700,928 |
| 24 Jul 2020 | CNY | 7.45 | 7.59 | 6.85 | 6.89 | 6.89 | -0.56 (-7.52%) | 166,283,386 |
| 23 Jul 2020 | CNY | 7.62 | 7.7 | 7.23 | 7.45 | 7.45 | -0.35 (-4.49%) | 179,475,763 |
| 22 Jul 2020 | CNY | 7.75 | 8.02 | 7.5 | 7.8 | 7.8 | -0.24 (-2.99%) | 208,136,513 |
| 21 Jul 2020 | CNY | 7.39 | 8.23 | 7.27 | 8.04 | 8.04 | +0.49 (+6.49%) | 290,900,787 |
| 20 Jul 2020 | CNY | 7.72 | 7.82 | 7.03 | 7.55 | 7.55 | -0.11 (-1.44%) | 205,148,111 |
| 17 Jul 2020 | CNY | 7.57 | 7.8 | 7.2 | 7.66 | 7.66 | +0.27 (+3.65%) | 197,158,326 |
| 16 Jul 2020 | CNY | 7.47 | 7.94 | 7.34 | 7.39 | 7.39 | -0.27 (-3.52%) | 245,448,235 |
| 15 Jul 2020 | CNY | 7.44 | 7.89 | 7.01 | 7.66 | 7.66 | +0.07 (+0.92%) | 266,360,660 |
| 14 Jul 2020 | CNY | 8.35 | 8.49 | 7.35 | 7.59 | 7.59 | -0.56 (-6.87%) | 341,737,580 |
| 13 Jul 2020 | CNY | 7.41 | 8.15 | 7.17 | 8.15 | 8.15 | +0.74 (+9.99%) | 298,677,961 |
