| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 5.83 | 5.9 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 7,015,762 |
| 20 Aug 2020 | CNY | 6.03 | 6.05 | 5.78 | 5.84 | 5.84 | -0.22 (-3.63%) | 12,563,226 |
| 19 Aug 2020 | CNY | 5.97 | 6.24 | 5.92 | 6.06 | 6.06 | +0.06 (+1%) | 14,684,492 |
| 18 Aug 2020 | CNY | 5.88 | 6.09 | 5.87 | 6 | 6 | +0.13 (+2.21%) | 12,421,048 |
| 17 Aug 2020 | CNY | 5.8 | 5.9 | 5.74 | 5.87 | 5.87 | +0.05 (+0.86%) | 10,679,497 |
| 14 Aug 2020 | CNY | 5.87 | 5.88 | 5.7 | 5.82 | 5.82 | -0.07 (-1.19%) | 11,386,749 |
| 13 Aug 2020 | CNY | 5.91 | 6.03 | 5.86 | 5.89 | 5.89 | -0.06 (-1.01%) | 10,782,655 |
| 12 Aug 2020 | CNY | 6.12 | 6.17 | 5.82 | 5.95 | 5.95 | -0.13 (-2.14%) | 18,621,932 |
| 11 Aug 2020 | CNY | 5.98 | 6.28 | 5.9 | 6.08 | 6.08 | +0.07 (+1.16%) | 28,491,974 |
| 10 Aug 2020 | CNY | 5.81 | 6.11 | 5.81 | 6.01 | 6.01 | +0.14 (+2.39%) | 16,442,415 |
| 7 Aug 2020 | CNY | 5.8 | 6.1 | 5.74 | 5.87 | 5.87 | +0.03 (+0.51%) | 20,294,819 |
| 6 Aug 2020 | CNY | 5.85 | 5.94 | 5.68 | 5.84 | 5.84 | -0.01 (-0.17%) | 19,339,790 |
| 5 Aug 2020 | CNY | 5.8 | 5.9 | 5.72 | 5.85 | 5.85 | -0.08 (-1.35%) | 20,929,120 |
| 4 Aug 2020 | CNY | 5.63 | 6.13 | 5.1 | 5.93 | 5.93 | +0.26 (+4.59%) | 33,437,840 |
| 3 Aug 2020 | CNY | 5.56 | 5.79 | 5.53 | 5.67 | 5.67 | +0.21 (+3.85%) | 26,586,736 |
| 31 Jul 2020 | CNY | 5.53 | 5.62 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 33,966,097 |
| 30 Jul 2020 | CNY | 5.62 | 5.62 | 5.3 | 5.62 | 5.62 | +0.51 (+9.98%) | 47,941,167 |
| 29 Jul 2020 | CNY | 5.04 | 5.12 | 4.92 | 5.11 | 5.11 | +0.13 (+2.61%) | 8,906,145 |
| 28 Jul 2020 | CNY | 5.08 | 5.14 | 4.9 | 4.98 | 4.98 | -0.1 (-1.97%) | 9,329,396 |
| 27 Jul 2020 | CNY | 4.98 | 5.1 | 4.9 | 5.08 | 5.08 | +0.13 (+2.63%) | 13,222,716 |
| 24 Jul 2020 | CNY | 5.26 | 5.29 | 4.95 | 4.95 | 4.95 | -0.31 (-5.89%) | 15,215,297 |
| 23 Jul 2020 | CNY | 5.3 | 5.34 | 5.1 | 5.26 | 5.26 | -0.09 (-1.68%) | 15,404,970 |
| 22 Jul 2020 | CNY | 5.32 | 5.48 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 11,820,207 |
| 21 Jul 2020 | CNY | 5.24 | 5.47 | 5.2 | 5.35 | 5.35 | +0.12 (+2.29%) | 15,154,990 |
| 20 Jul 2020 | CNY | 5.17 | 5.27 | 5.16 | 5.23 | 5.23 | +0.12 (+2.35%) | 10,835,567 |
| 17 Jul 2020 | CNY | 5.08 | 5.15 | 4.92 | 5.11 | 5.11 | +0.1 (+2.00%) | 13,123,739 |
| 16 Jul 2020 | CNY | 5.31 | 5.38 | 5 | 5.01 | 5.01 | -0.29 (-5.47%) | 14,936,232 |
| 15 Jul 2020 | CNY | 5.53 | 5.56 | 5.26 | 5.3 | 5.3 | -0.23 (-4.16%) | 15,947,348 |
| 14 Jul 2020 | CNY | 5.67 | 5.68 | 5.41 | 5.53 | 5.53 | -0.08 (-1.43%) | 16,243,044 |
| 13 Jul 2020 | CNY | 5.5 | 5.72 | 5.44 | 5.61 | 5.61 | +0.17 (+3.12%) | 20,057,146 |
