| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 5.77 | 5.95 | 5.73 | 5.95 | 5.95 | +0.19 (+3.30%) | 29,860,930 |
| 27 Aug 2020 | CNY | 5.75 | 5.79 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 12,914,492 |
| 26 Aug 2020 | CNY | 5.85 | 5.9 | 5.73 | 5.74 | 5.74 | -0.12 (-2.05%) | 18,515,760 |
| 25 Aug 2020 | CNY | 5.9 | 5.95 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 16,586,216 |
| 24 Aug 2020 | CNY | 5.95 | 5.98 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 13,353,893 |
| 21 Aug 2020 | CNY | 5.97 | 6 | 5.88 | 5.95 | 5.95 | +0.02 (+0.34%) | 15,693,029 |
| 20 Aug 2020 | CNY | 5.99 | 6.08 | 5.88 | 5.93 | 5.93 | -0.11 (-1.82%) | 25,243,848 |
| 19 Aug 2020 | CNY | 6.11 | 6.27 | 6.03 | 6.04 | 6.04 | -0.09 (-1.47%) | 40,520,623 |
| 18 Aug 2020 | CNY | 6.14 | 6.18 | 6.06 | 6.13 | 6.13 | -0.06 (-0.97%) | 40,240,484 |
| 17 Aug 2020 | CNY | 5.84 | 6.38 | 5.84 | 6.19 | 6.19 | +0.39 (+6.72%) | 90,571,171 |
| 14 Aug 2020 | CNY | 5.66 | 5.8 | 5.63 | 5.8 | 5.8 | +0.12 (+2.11%) | 23,446,934 |
| 13 Aug 2020 | CNY | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 14,858,033 |
| 12 Aug 2020 | CNY | 5.61 | 5.72 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 20,821,649 |
| 11 Aug 2020 | CNY | 5.66 | 5.81 | 5.63 | 5.64 | 5.64 | -0.01 (-0.18%) | 33,153,115 |
| 10 Aug 2020 | CNY | 5.6 | 5.69 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 17,940,566 |
| 7 Aug 2020 | CNY | 5.73 | 5.77 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 22,159,600 |
| 6 Aug 2020 | CNY | 5.74 | 5.82 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 23,687,298 |
| 5 Aug 2020 | CNY | 5.8 | 5.81 | 5.69 | 5.75 | 5.75 | -0.12 (-2.04%) | 26,224,237 |
| 4 Aug 2020 | CNY | 5.75 | 5.98 | 5.68 | 5.87 | 5.87 | +0.13 (+2.26%) | 52,173,269 |
| 3 Aug 2020 | CNY | 5.73 | 5.75 | 5.66 | 5.74 | 5.74 | +0.08 (+1.41%) | 29,071,350 |
| 31 Jul 2020 | CNY | 5.62 | 5.74 | 5.58 | 5.66 | 5.66 | +0.02 (+0.35%) | 24,080,535 |
| 30 Jul 2020 | CNY | 5.74 | 5.74 | 5.62 | 5.64 | 5.64 | -0.1 (-1.74%) | 22,108,448 |
| 29 Jul 2020 | CNY | 5.55 | 5.75 | 5.53 | 5.74 | 5.74 | +0.16 (+2.87%) | 26,384,866 |
| 28 Jul 2020 | CNY | 5.58 | 5.65 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 17,325,968 |
| 27 Jul 2020 | CNY | 5.6 | 5.66 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 19,288,636 |
| 24 Jul 2020 | CNY | 5.83 | 5.87 | 5.53 | 5.55 | 5.55 | -0.29 (-4.97%) | 38,954,495 |
| 23 Jul 2020 | CNY | 5.95 | 5.99 | 5.79 | 5.84 | 5.84 | -0.16 (-2.67%) | 45,966,765 |
| 22 Jul 2020 | CNY | 6.01 | 6.13 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 41,169,384 |
| 21 Jul 2020 | CNY | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | -0.17 (-2.74%) | 42,200,949 |
| 20 Jul 2020 | CNY | 6.08 | 6.24 | 5.97 | 6.21 | 6.21 | +0.13 (+2.14%) | 62,570,100 |
