| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 3.8231 | 3.8769 | 3.7846 | 3.8077 | 3.8077 | -0.031 (-0.80%) | 17,618,324 |
| 20 Aug 2020 | CNY | 3.9385 | 3.9846 | 3.8077 | 3.8385 | 3.8385 | -0.092 (-2.35%) | 27,954,807 |
| 19 Aug 2020 | CNY | 3.9462 | 4.0154 | 3.9154 | 3.9308 | 3.9308 | -0.031 (-0.77%) | 27,683,731 |
| 18 Aug 2020 | CNY | 3.9231 | 4.0462 | 3.9154 | 3.9615 | 3.9615 | +0.038 (+0.98%) | 40,969,568 |
| 17 Aug 2020 | CNY | 3.8769 | 3.9615 | 3.8539 | 3.9231 | 3.9231 | +0.085 (+2.20%) | 24,558,519 |
| 14 Aug 2020 | CNY | 3.8615 | 3.8692 | 3.8 | 3.8385 | 3.8385 | -0.015 (-0.40%) | 11,673,771 |
| 13 Aug 2020 | CNY | 3.8615 | 3.9231 | 3.8308 | 3.8539 | 3.8539 | +0.023 (+0.60%) | 13,858,951 |
| 12 Aug 2020 | CNY | 3.8308 | 3.8385 | 3.7539 | 3.8308 | 3.8308 | -0.031 (-0.80%) | 20,121,567 |
| 11 Aug 2020 | CNY | 3.9462 | 3.9769 | 3.8462 | 3.8615 | 3.8615 | -0.092 (-2.34%) | 26,512,661 |
| 10 Aug 2020 | CNY | 3.9692 | 4 | 3.9154 | 3.9539 | 3.9539 | -0.069 (-1.72%) | 26,824,612 |
| 7 Aug 2020 | CNY | 4.0692 | 4.1846 | 3.9846 | 4.0231 | 4.0231 | +0.008 (+0.19%) | 46,476,277 |
| 6 Aug 2020 | CNY | 4.0154 | 4.0615 | 3.9615 | 4.0154 | 4.0154 | -0.008 (-0.19%) | 40,345,797 |
| 5 Aug 2020 | CNY | 3.9846 | 4.1077 | 3.8692 | 4.0231 | 4.0231 | +0.054 (+1.36%) | 61,053,994 |
| 4 Aug 2020 | CNY | 4 | 4.0769 | 3.9385 | 3.9692 | 3.9692 | -0.062 (-1.53%) | 38,396,407 |
| 3 Aug 2020 | CNY | 3.8077 | 4.0615 | 3.8 | 4.0308 | 4.0308 | +0.246 (+6.51%) | 62,827,835 |
| 31 Jul 2020 | CNY | 3.8308 | 3.8615 | 3.7462 | 3.7846 | 3.7846 | -0.031 (-0.81%) | 18,525,009 |
| 30 Jul 2020 | CNY | 3.8769 | 3.9308 | 3.8 | 3.8154 | 3.8154 | -0.038 (-1.00%) | 18,518,240 |
| 29 Jul 2020 | CNY | 3.8077 | 3.8539 | 3.7385 | 3.8539 | 3.8539 | +0.038 (+1.01%) | 16,197,659 |
| 28 Jul 2020 | CNY | 3.7692 | 3.8923 | 3.7692 | 3.8154 | 3.8154 | +0.077 (+2.06%) | 19,311,624 |
| 27 Jul 2020 | CNY | 3.7615 | 3.7923 | 3.6923 | 3.7385 | 3.7385 | -0.031 (-0.81%) | 12,124,112 |
| 24 Jul 2020 | CNY | 3.8385 | 3.9308 | 3.7308 | 3.7692 | 3.7692 | -0.131 (-3.35%) | 24,431,092 |
| 23 Jul 2020 | CNY | 3.8615 | 3.9154 | 3.7154 | 3.9 | 3.9 | +0.015 (+0.40%) | 26,664,375 |
| 22 Jul 2020 | CNY | 3.9385 | 3.9769 | 3.8615 | 3.8846 | 3.8846 | -0.054 (-1.37%) | 28,823,171 |
| 21 Jul 2020 | CNY | 3.9462 | 4.0231 | 3.9077 | 3.9385 | 3.9385 | -0.008 (-0.20%) | 23,369,301 |
| 20 Jul 2020 | CNY | 3.7846 | 3.9615 | 3.7615 | 3.9462 | 3.9462 | +0.2 (+5.34%) | 28,517,855 |
| 17 Jul 2020 | CNY | 3.7539 | 3.8 | 3.6539 | 3.7462 | 3.7462 | +0.038 (+1.04%) | 22,976,226 |
| 16 Jul 2020 | CNY | 3.9385 | 3.9692 | 3.6615 | 3.7077 | 3.7077 | -0.215 (-5.49%) | 29,334,201 |
| 15 Jul 2020 | CNY | 4.0846 | 4.1 | 3.9231 | 3.9231 | 3.9231 | -0.185 (-4.49%) | 31,814,075 |
| 14 Jul 2020 | CNY | 4.0385 | 4.1923 | 3.9231 | 4.1077 | 4.1077 | +0.061 (+1.52%) | 52,017,306 |
| 13 Jul 2020 | CNY | 3.9154 | 4.0692 | 3.9154 | 4.0462 | 4.0462 | +0.069 (+1.74%) | 42,461,305 |
