| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 6.04 | 6.04 | 5.85 | 5.86 | 5.86 | -0.09 (-1.51%) | 31,382,522 |
| 28 Aug 2020 | CNY | 6.06 | 6.21 | 5.85 | 5.95 | 5.95 | -0.08 (-1.33%) | 58,919,156 |
| 27 Aug 2020 | CNY | 5.5 | 6.03 | 5.48 | 6.03 | 6.03 | +0.55 (+10.04%) | 55,683,112 |
| 26 Aug 2020 | CNY | 5.55 | 5.6 | 5.44 | 5.48 | 5.48 | -0.06 (-1.08%) | 12,799,545 |
| 25 Aug 2020 | CNY | 5.61 | 5.63 | 5.51 | 5.54 | 5.54 | -0.08 (-1.42%) | 13,526,577 |
| 24 Aug 2020 | CNY | 5.79 | 5.89 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 20,546,632 |
| 21 Aug 2020 | CNY | 5.61 | 5.75 | 5.61 | 5.69 | 5.69 | +0.11 (+1.97%) | 14,994,990 |
| 20 Aug 2020 | CNY | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 10,214,680 |
| 19 Aug 2020 | CNY | 5.66 | 5.76 | 5.62 | 5.67 | 5.67 | +0.03 (+0.53%) | 18,274,331 |
| 18 Aug 2020 | CNY | 5.67 | 5.69 | 5.63 | 5.64 | 5.64 | -0.02 (-0.35%) | 13,207,989 |
| 17 Aug 2020 | CNY | 5.58 | 5.69 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 18,330,839 |
| 14 Aug 2020 | CNY | 5.54 | 5.58 | 5.47 | 5.56 | 5.56 | +0.02 (+0.36%) | 11,765,630 |
| 13 Aug 2020 | CNY | 5.48 | 5.59 | 5.46 | 5.54 | 5.54 | +0.06 (+1.09%) | 12,541,655 |
| 12 Aug 2020 | CNY | 5.45 | 5.53 | 5.38 | 5.48 | 5.48 | -0.02 (-0.36%) | 10,845,078 |
| 11 Aug 2020 | CNY | 5.57 | 5.61 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 14,746,262 |
| 10 Aug 2020 | CNY | 5.45 | 5.61 | 5.42 | 5.56 | 5.56 | +0.12 (+2.21%) | 12,766,141 |
| 7 Aug 2020 | CNY | 5.55 | 5.55 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 10,170,750 |
| 6 Aug 2020 | CNY | 5.56 | 5.61 | 5.47 | 5.56 | 5.56 | +0.02 (+0.36%) | 11,267,918 |
| 5 Aug 2020 | CNY | 5.58 | 5.63 | 5.48 | 5.54 | 5.54 | -0.05 (-0.89%) | 14,142,731 |
| 4 Aug 2020 | CNY | 5.63 | 5.67 | 5.52 | 5.59 | 5.59 | -0.01 (-0.18%) | 12,849,458 |
| 3 Aug 2020 | CNY | 5.5 | 5.6 | 5.47 | 5.6 | 5.6 | +0.15 (+2.75%) | 15,080,769 |
| 31 Jul 2020 | CNY | 5.43 | 5.56 | 5.37 | 5.45 | 5.45 | +0.03 (+0.55%) | 14,552,160 |
| 30 Jul 2020 | CNY | 5.5 | 5.52 | 5.39 | 5.42 | 5.42 | -0.06 (-1.09%) | 9,676,834 |
| 29 Jul 2020 | CNY | 5.37 | 5.49 | 5.3 | 5.48 | 5.48 | +0.12 (+2.24%) | 11,704,828 |
| 28 Jul 2020 | CNY | 5.39 | 5.44 | 5.3 | 5.36 | 5.36 | 0.0 (0.0%) | 10,698,061 |
| 27 Jul 2020 | CNY | 5.43 | 5.45 | 5.29 | 5.36 | 5.36 | -0.02 (-0.37%) | 10,093,025 |
| 24 Jul 2020 | CNY | 5.61 | 5.77 | 5.37 | 5.38 | 5.38 | -0.36 (-6.27%) | 17,803,789 |
| 23 Jul 2020 | CNY | 5.82 | 5.84 | 5.58 | 5.74 | 5.74 | -0.16 (-2.71%) | 24,268,526 |
| 22 Jul 2020 | CNY | 5.95 | 6.02 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 16,162,381 |
| 21 Jul 2020 | CNY | 5.91 | 5.95 | 5.8 | 5.89 | 5.89 | +0.07 (+1.20%) | 18,200,259 |
