| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.27 | 5.3 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 24,917,477 |
| 28 Aug 2020 | CNY | 5.21 | 5.27 | 5.19 | 5.26 | 5.26 | +0.06 (+1.15%) | 23,134,658 |
| 27 Aug 2020 | CNY | 5.19 | 5.22 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 16,012,560 |
| 26 Aug 2020 | CNY | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 22,775,400 |
| 25 Aug 2020 | CNY | 5.3 | 5.33 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 16,903,722 |
| 24 Aug 2020 | CNY | 5.31 | 5.32 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 16,526,400 |
| 21 Aug 2020 | CNY | 5.35 | 5.36 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 22,025,467 |
| 20 Aug 2020 | CNY | 5.34 | 5.37 | 5.3 | 5.3 | 5.3 | -0.06 (-1.12%) | 24,960,651 |
| 19 Aug 2020 | CNY | 5.4 | 5.43 | 5.36 | 5.36 | 5.36 | -0.07 (-1.29%) | 32,976,647 |
| 18 Aug 2020 | CNY | 5.49 | 5.49 | 5.39 | 5.43 | 5.43 | -0.09 (-1.63%) | 62,222,766 |
| 17 Aug 2020 | CNY | 5.33 | 5.59 | 5.33 | 5.52 | 5.52 | +0.21 (+3.95%) | 114,569,964 |
| 14 Aug 2020 | CNY | 5.23 | 5.33 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 39,669,823 |
| 13 Aug 2020 | CNY | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 20,376,830 |
| 12 Aug 2020 | CNY | 5.22 | 5.3 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 35,925,850 |
| 11 Aug 2020 | CNY | 5.26 | 5.4 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 59,351,588 |
| 10 Aug 2020 | CNY | 5.24 | 5.3 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 30,610,141 |
| 7 Aug 2020 | CNY | 5.23 | 5.32 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 39,018,928 |
| 6 Aug 2020 | CNY | 5.25 | 5.28 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 28,040,127 |
| 5 Aug 2020 | CNY | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | -0.09 (-1.69%) | 42,082,852 |
| 4 Aug 2020 | CNY | 5.28 | 5.44 | 5.22 | 5.34 | 5.34 | +0.08 (+1.52%) | 81,909,144 |
| 3 Aug 2020 | CNY | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | +0.11 (+2.14%) | 53,202,865 |
| 31 Jul 2020 | CNY | 5.13 | 5.2 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 27,706,009 |
| 30 Jul 2020 | CNY | 5.18 | 5.2 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 30,422,409 |
| 29 Jul 2020 | CNY | 5.1 | 5.2 | 5.09 | 5.2 | 5.2 | +0.08 (+1.56%) | 33,033,496 |
| 28 Jul 2020 | CNY | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 18,343,006 |
| 27 Jul 2020 | CNY | 5.11 | 5.15 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 22,385,590 |
| 24 Jul 2020 | CNY | 5.26 | 5.29 | 5.11 | 5.11 | 5.11 | -0.15 (-2.85%) | 54,336,580 |
| 23 Jul 2020 | CNY | 5.35 | 5.35 | 5.21 | 5.26 | 5.26 | -0.12 (-2.23%) | 50,037,052 |
| 22 Jul 2020 | CNY | 5.37 | 5.47 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 49,992,141 |
| 21 Jul 2020 | CNY | 5.43 | 5.46 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 38,699,369 |
