| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 1.81 | 1.85 | 1.73 | 1.84 | 1.84 | +0.02 (+1.10%) | 39,440,744 |
| 27 Aug 2020 | CNY | 1.91 | 1.92 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 39,844,200 |
| 26 Aug 2020 | CNY | 1.97 | 1.97 | 1.82 | 1.9 | 1.9 | +0.02 (+1.06%) | 92,855,999 |
| 25 Aug 2020 | CNY | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.09 (+5.03%) | 2,930,016 |
| 24 Aug 2020 | CNY | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.09 (+5.29%) | 4,828,691 |
| 21 Aug 2020 | CNY | 1.64 | 1.71 | 1.64 | 1.7 | 1.7 | +0.05 (+3.03%) | 22,845,645 |
| 20 Aug 2020 | CNY | 1.68 | 1.74 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 51,551,249 |
| 19 Aug 2020 | CNY | 1.7 | 1.75 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 54,426,585 |
| 18 Aug 2020 | CNY | 1.57 | 1.67 | 1.55 | 1.67 | 1.67 | +0.07 (+4.38%) | 38,164,101 |
| 17 Aug 2020 | CNY | 1.57 | 1.62 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 28,067,134 |
| 14 Aug 2020 | CNY | 1.54 | 1.6 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 25,053,168 |
| 13 Aug 2020 | CNY | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 37,347,129 |
| 12 Aug 2020 | CNY | 1.43 | 1.5 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 31,438,245 |
| 11 Aug 2020 | CNY | 1.46 | 1.5 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 27,891,504 |
| 10 Aug 2020 | CNY | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | +0.06 (+4.26%) | 50,556,282 |
| 7 Aug 2020 | CNY | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 80,768,306 |
| 6 Aug 2020 | CNY | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.07 (+4.96%) | 5,383,806 |
| 5 Aug 2020 | CNY | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.07 (+5.22%) | 19,737,791 |
| 4 Aug 2020 | CNY | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 20,972,959 |
| 3 Aug 2020 | CNY | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 19,105,727 |
| 31 Jul 2020 | CNY | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 22,994,354 |
| 30 Jul 2020 | CNY | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 15,048,440 |
| 29 Jul 2020 | CNY | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 18,590,654 |
| 28 Jul 2020 | CNY | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 14,465,573 |
| 27 Jul 2020 | CNY | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 8,811,599 |
| 24 Jul 2020 | CNY | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 14,927,960 |
| 23 Jul 2020 | CNY | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 12,210,689 |
| 22 Jul 2020 | CNY | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 16,020,246 |
| 21 Jul 2020 | CNY | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 14,540,171 |
| 20 Jul 2020 | CNY | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 16,344,618 |
