| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.77 | 5.91 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 34,931,003 |
| 28 Aug 2020 | CNY | 5.67 | 5.83 | 5.61 | 5.81 | 5.81 | +0.12 (+2.11%) | 26,296,570 |
| 27 Aug 2020 | CNY | 5.67 | 5.74 | 5.65 | 5.69 | 5.69 | +0.04 (+0.71%) | 17,218,332 |
| 26 Aug 2020 | CNY | 5.78 | 5.84 | 5.65 | 5.65 | 5.65 | -0.16 (-2.75%) | 29,715,775 |
| 25 Aug 2020 | CNY | 5.86 | 5.94 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 23,606,281 |
| 24 Aug 2020 | CNY | 5.95 | 5.97 | 5.81 | 5.86 | 5.86 | -0.08 (-1.35%) | 27,043,831 |
| 21 Aug 2020 | CNY | 5.9 | 5.98 | 5.86 | 5.94 | 5.94 | +0.07 (+1.19%) | 24,863,959 |
| 20 Aug 2020 | CNY | 5.87 | 5.96 | 5.83 | 5.87 | 5.87 | -0.05 (-0.84%) | 27,120,717 |
| 19 Aug 2020 | CNY | 6.03 | 6.08 | 5.92 | 5.92 | 5.92 | -0.14 (-2.31%) | 38,221,141 |
| 18 Aug 2020 | CNY | 6.18 | 6.18 | 5.98 | 6.06 | 6.06 | -0.04 (-0.66%) | 50,622,457 |
| 17 Aug 2020 | CNY | 6.01 | 6.25 | 5.95 | 6.1 | 6.1 | +0.2 (+3.39%) | 81,693,720 |
| 14 Aug 2020 | CNY | 5.78 | 5.91 | 5.73 | 5.9 | 5.9 | +0.06 (+1.03%) | 30,121,904 |
| 13 Aug 2020 | CNY | 5.76 | 5.88 | 5.73 | 5.84 | 5.84 | +0.08 (+1.39%) | 30,167,584 |
| 12 Aug 2020 | CNY | 5.72 | 5.81 | 5.6 | 5.76 | 5.76 | 0.0 (0.0%) | 35,424,796 |
| 11 Aug 2020 | CNY | 5.92 | 6.03 | 5.75 | 5.76 | 5.76 | -0.16 (-2.70%) | 45,626,878 |
| 10 Aug 2020 | CNY | 5.85 | 6.03 | 5.82 | 5.92 | 5.92 | 0.0 (0.0%) | 46,531,041 |
| 7 Aug 2020 | CNY | 5.96 | 6.04 | 5.77 | 5.92 | 5.92 | -0.19 (-3.11%) | 69,027,906 |
| 6 Aug 2020 | CNY | 6.01 | 6.19 | 5.88 | 6.11 | 6.11 | +0.08 (+1.33%) | 74,363,477 |
| 5 Aug 2020 | CNY | 5.9 | 6.09 | 5.86 | 6.03 | 6.03 | 0.0 (0.0%) | 63,384,566 |
| 4 Aug 2020 | CNY | 6.6 | 6.6 | 6.01 | 6.03 | 6.03 | -0.25 (-3.98%) | 141,356,896 |
| 3 Aug 2020 | CNY | 6.09 | 6.28 | 6.09 | 6.28 | 6.28 | +0.57 (+9.98%) | 55,442,908 |
| 31 Jul 2020 | CNY | 5.6 | 5.89 | 5.59 | 5.71 | 5.71 | +0.09 (+1.60%) | 54,890,638 |
| 30 Jul 2020 | CNY | 5.73 | 5.77 | 5.62 | 5.62 | 5.62 | -0.11 (-1.92%) | 39,586,593 |
| 29 Jul 2020 | CNY | 5.51 | 5.75 | 5.49 | 5.73 | 5.73 | +0.18 (+3.24%) | 47,099,043 |
| 28 Jul 2020 | CNY | 5.59 | 5.65 | 5.47 | 5.55 | 5.55 | -0.01 (-0.18%) | 33,175,122 |
| 27 Jul 2020 | CNY | 5.61 | 5.64 | 5.43 | 5.56 | 5.56 | -0.01 (-0.18%) | 36,740,159 |
| 24 Jul 2020 | CNY | 5.97 | 6.02 | 5.5 | 5.57 | 5.57 | -0.46 (-7.63%) | 77,982,839 |
| 23 Jul 2020 | CNY | 5.88 | 6.09 | 5.73 | 6.03 | 6.03 | +0.08 (+1.34%) | 74,691,292 |
| 22 Jul 2020 | CNY | 5.96 | 6.19 | 5.89 | 5.95 | 5.95 | +0.01 (+0.17%) | 75,610,251 |
| 21 Jul 2020 | CNY | 6.06 | 6.18 | 5.89 | 5.94 | 5.94 | -0.09 (-1.49%) | 69,396,961 |
