| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.6 | 5.66 | 5.57 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,692,677 |
| 27 Aug 2020 | CNY | 5.51 | 5.65 | 5.47 | 5.63 | 5.63 | +0.09 (+1.62%) | 5,166,288 |
| 26 Aug 2020 | CNY | 5.58 | 5.59 | 5.45 | 5.54 | 5.54 | -0.06 (-1.07%) | 5,731,563 |
| 25 Aug 2020 | CNY | 5.66 | 5.7 | 5.55 | 5.6 | 5.6 | -0.07 (-1.23%) | 5,333,613 |
| 24 Aug 2020 | CNY | 5.78 | 5.84 | 5.63 | 5.67 | 5.67 | -0.17 (-2.91%) | 5,624,795 |
| 21 Aug 2020 | CNY | 5.85 | 5.91 | 5.73 | 5.84 | 5.84 | -0.11 (-1.85%) | 10,003,927 |
| 20 Aug 2020 | CNY | 5.8 | 5.99 | 5.7 | 5.95 | 5.95 | +0.1 (+1.71%) | 16,244,347 |
| 19 Aug 2020 | CNY | 5.62 | 6.07 | 5.57 | 5.85 | 5.85 | +0.2 (+3.54%) | 17,728,167 |
| 18 Aug 2020 | CNY | 5.7 | 5.7 | 5.62 | 5.65 | 5.65 | -0.05 (-0.88%) | 5,328,700 |
| 17 Aug 2020 | CNY | 5.67 | 5.71 | 5.58 | 5.7 | 5.7 | +0.02 (+0.35%) | 7,838,250 |
| 14 Aug 2020 | CNY | 5.61 | 5.78 | 5.56 | 5.68 | 5.68 | +0.06 (+1.07%) | 8,755,303 |
| 13 Aug 2020 | CNY | 5.67 | 5.88 | 5.55 | 5.62 | 5.62 | -0.09 (-1.58%) | 11,034,637 |
| 12 Aug 2020 | CNY | 5.6 | 6.16 | 5.6 | 5.71 | 5.71 | +0.11 (+1.96%) | 21,082,775 |
| 11 Aug 2020 | CNY | 5.51 | 5.66 | 5.49 | 5.6 | 5.6 | +0.1 (+1.82%) | 10,470,463 |
| 10 Aug 2020 | CNY | 5.35 | 5.51 | 5.33 | 5.5 | 5.5 | +0.14 (+2.61%) | 5,534,568 |
| 7 Aug 2020 | CNY | 5.44 | 5.44 | 5.3 | 5.36 | 5.36 | -0.09 (-1.65%) | 3,201,339 |
| 6 Aug 2020 | CNY | 5.51 | 5.51 | 5.38 | 5.45 | 5.45 | -0.06 (-1.09%) | 3,248,300 |
| 5 Aug 2020 | CNY | 5.51 | 5.54 | 5.41 | 5.51 | 5.51 | -0.01 (-0.18%) | 3,797,441 |
| 4 Aug 2020 | CNY | 5.54 | 5.57 | 5.49 | 5.52 | 5.52 | -0.02 (-0.36%) | 4,224,435 |
| 3 Aug 2020 | CNY | 5.47 | 5.56 | 5.46 | 5.54 | 5.54 | +0.08 (+1.47%) | 5,128,193 |
| 31 Jul 2020 | CNY | 5.43 | 5.51 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 4,071,562 |
| 30 Jul 2020 | CNY | 5.38 | 5.51 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 4,733,990 |
| 29 Jul 2020 | CNY | 5.32 | 5.39 | 5.23 | 5.38 | 5.38 | +0.07 (+1.32%) | 2,905,800 |
| 28 Jul 2020 | CNY | 5.28 | 5.37 | 5.28 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,382,417 |
| 27 Jul 2020 | CNY | 5.26 | 5.3 | 5.16 | 5.28 | 5.28 | +0.02 (+0.38%) | 3,116,712 |
| 24 Jul 2020 | CNY | 5.45 | 5.54 | 5.26 | 5.26 | 5.26 | -0.24 (-4.36%) | 5,347,738 |
| 23 Jul 2020 | CNY | 5.52 | 5.55 | 5.35 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,657,857 |
| 22 Jul 2020 | CNY | 5.61 | 5.65 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,640,417 |
| 21 Jul 2020 | CNY | 5.61 | 5.68 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,412,252 |
| 20 Jul 2020 | CNY | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | +0.25 (+4.66%) | 8,300,782 |
