| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 5.79 | 5.83 | 5.77 | 5.81 | 5.81 | +0.03 (+0.52%) | 3,596,263 |
| 20 Aug 2020 | CNY | 5.77 | 5.87 | 5.71 | 5.78 | 5.78 | 0.0 (0.0%) | 5,289,477 |
| 19 Aug 2020 | CNY | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | -0.06 (-1.03%) | 5,113,287 |
| 18 Aug 2020 | CNY | 5.84 | 5.88 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 5,854,190 |
| 17 Aug 2020 | CNY | 5.77 | 5.86 | 5.75 | 5.84 | 5.84 | +0.06 (+1.04%) | 7,009,314 |
| 14 Aug 2020 | CNY | 5.8 | 5.8 | 5.69 | 5.78 | 5.78 | 0.0 (0.0%) | 4,970,723 |
| 13 Aug 2020 | CNY | 5.8 | 5.91 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 6,275,041 |
| 12 Aug 2020 | CNY | 5.81 | 5.83 | 5.73 | 5.81 | 5.81 | -0.07 (-1.19%) | 6,113,740 |
| 11 Aug 2020 | CNY | 6.03 | 6.03 | 5.78 | 5.88 | 5.88 | -0.13 (-2.16%) | 10,762,378 |
| 10 Aug 2020 | CNY | 5.9 | 6.1 | 5.87 | 6.01 | 6.01 | +0.13 (+2.21%) | 14,039,643 |
| 7 Aug 2020 | CNY | 5.85 | 5.98 | 5.81 | 5.88 | 5.88 | +0.01 (+0.17%) | 13,003,678 |
| 6 Aug 2020 | CNY | 5.79 | 5.87 | 5.67 | 5.87 | 5.87 | +0.08 (+1.38%) | 11,141,000 |
| 5 Aug 2020 | CNY | 5.83 | 5.83 | 5.73 | 5.79 | 5.79 | 0.0 (0.0%) | 8,174,596 |
| 4 Aug 2020 | CNY | 5.88 | 5.9 | 5.75 | 5.79 | 5.79 | -0.1 (-1.70%) | 7,565,743 |
| 3 Aug 2020 | CNY | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | +0.12 (+2.08%) | 9,616,764 |
| 31 Jul 2020 | CNY | 5.73 | 5.83 | 5.68 | 5.77 | 5.77 | 0.0 (0.0%) | 6,281,583 |
| 30 Jul 2020 | CNY | 5.77 | 5.85 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 5,785,708 |
| 29 Jul 2020 | CNY | 5.8 | 5.81 | 5.66 | 5.79 | 5.79 | -0.01 (-0.17%) | 7,443,656 |
| 28 Jul 2020 | CNY | 5.98 | 6.05 | 5.75 | 5.8 | 5.8 | -0.17 (-2.85%) | 13,035,583 |
| 27 Jul 2020 | CNY | 5.5 | 5.97 | 5.41 | 5.97 | 5.97 | +0.39 (+6.99%) | 17,622,351 |
| 24 Jul 2020 | CNY | 5.66 | 5.77 | 5.5 | 5.58 | 5.58 | -0.1 (-1.76%) | 5,738,324 |
| 23 Jul 2020 | CNY | 5.71 | 5.78 | 5.55 | 5.68 | 5.68 | -0.06 (-1.05%) | 5,597,944 |
| 22 Jul 2020 | CNY | 5.77 | 5.84 | 5.73 | 5.74 | 5.74 | 0.0 (0.0%) | 5,529,236 |
| 21 Jul 2020 | CNY | 5.72 | 5.79 | 5.71 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,074,802 |
| 20 Jul 2020 | CNY | 5.59 | 5.74 | 5.57 | 5.72 | 5.72 | +0.17 (+3.06%) | 5,489,605 |
| 17 Jul 2020 | CNY | 5.63 | 5.67 | 5.49 | 5.55 | 5.55 | -0.09 (-1.60%) | 5,195,878 |
| 16 Jul 2020 | CNY | 5.71 | 5.77 | 5.55 | 5.64 | 5.64 | -0.07 (-1.23%) | 7,819,882 |
| 15 Jul 2020 | CNY | 5.86 | 5.87 | 5.68 | 5.71 | 5.71 | -0.15 (-2.56%) | 6,311,629 |
| 14 Jul 2020 | CNY | 5.87 | 5.92 | 5.75 | 5.86 | 5.86 | -0.03 (-0.51%) | 8,263,312 |
| 13 Jul 2020 | CNY | 5.76 | 5.92 | 5.72 | 5.89 | 5.89 | +0.13 (+2.26%) | 8,773,230 |
