| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 5.6 | 5.76 | 5.59 | 5.6 | 5.6 | +0.11 (+2.00%) | 139,583,665 |
| 28 Aug 2020 | CNY | 5.41 | 5.49 | 5.39 | 5.49 | 5.49 | +0.09 (+1.67%) | 40,054,136 |
| 27 Aug 2020 | CNY | 5.43 | 5.43 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 36,942,502 |
| 26 Aug 2020 | CNY | 5.53 | 5.55 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 64,198,319 |
| 25 Aug 2020 | CNY | 5.58 | 5.59 | 5.52 | 5.54 | 5.54 | -0.04 (-0.72%) | 37,004,256 |
| 24 Aug 2020 | CNY | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 42,615,413 |
| 21 Aug 2020 | CNY | 5.59 | 5.63 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 37,031,269 |
| 20 Aug 2020 | CNY | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -0.08 (-1.41%) | 61,581,525 |
| 19 Aug 2020 | CNY | 5.63 | 5.75 | 5.58 | 5.67 | 5.67 | +0.04 (+0.71%) | 91,294,912 |
| 18 Aug 2020 | CNY | 5.67 | 5.68 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 81,913,931 |
| 17 Aug 2020 | CNY | 5.59 | 5.71 | 5.56 | 5.69 | 5.69 | +0.11 (+1.97%) | 102,026,602 |
| 14 Aug 2020 | CNY | 5.59 | 5.62 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 45,657,617 |
| 13 Aug 2020 | CNY | 5.57 | 5.61 | 5.53 | 5.54 | 5.54 | +0.02 (+0.36%) | 52,275,963 |
| 12 Aug 2020 | CNY | 5.51 | 5.6 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 77,683,180 |
| 11 Aug 2020 | CNY | 5.65 | 5.65 | 5.5 | 5.52 | 5.52 | -0.11 (-1.95%) | 76,077,146 |
| 10 Aug 2020 | CNY | 5.49 | 5.7 | 5.47 | 5.63 | 5.63 | +0.16 (+2.93%) | 131,457,158 |
| 7 Aug 2020 | CNY | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | -0.24 (-4.20%) | 54,854,324 |
| 6 Aug 2020 | CNY | 5.67 | 5.74 | 5.61 | 5.71 | 5.71 | +0.06 (+1.06%) | 71,183,035 |
| 5 Aug 2020 | CNY | 5.73 | 5.74 | 5.62 | 5.65 | 5.65 | -0.11 (-1.91%) | 85,828,763 |
| 4 Aug 2020 | CNY | 5.62 | 5.82 | 5.59 | 5.76 | 5.76 | +0.14 (+2.49%) | 126,616,610 |
| 3 Aug 2020 | CNY | 5.6 | 5.65 | 5.57 | 5.62 | 5.62 | +0.05 (+0.90%) | 70,880,639 |
| 31 Jul 2020 | CNY | 5.56 | 5.61 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 56,845,233 |
| 30 Jul 2020 | CNY | 5.57 | 5.63 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 51,409,945 |
| 29 Jul 2020 | CNY | 5.52 | 5.58 | 5.48 | 5.58 | 5.58 | +0.06 (+1.09%) | 47,379,517 |
| 28 Jul 2020 | CNY | 5.51 | 5.58 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 41,200,716 |
| 27 Jul 2020 | CNY | 5.61 | 5.65 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 46,215,959 |
| 24 Jul 2020 | CNY | 5.75 | 5.8 | 5.56 | 5.59 | 5.59 | -0.17 (-2.95%) | 68,483,824 |
| 23 Jul 2020 | CNY | 5.69 | 5.78 | 5.57 | 5.76 | 5.76 | +0.02 (+0.35%) | 91,379,648 |
| 22 Jul 2020 | CNY | 5.78 | 5.85 | 5.73 | 5.74 | 5.74 | -0.03 (-0.52%) | 84,880,634 |
| 21 Jul 2020 | CNY | 5.8 | 5.87 | 5.73 | 5.77 | 5.77 | +0.01 (+0.17%) | 78,427,694 |
