| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 6.55 | 6.61 | 6.43 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,736,386 |
| 28 Aug 2020 | CNY | 6.42 | 6.55 | 6.41 | 6.55 | 6.55 | +0.1 (+1.55%) | 2,314,886 |
| 27 Aug 2020 | CNY | 6.4 | 6.46 | 6.29 | 6.45 | 6.45 | +0.06 (+0.94%) | 3,309,392 |
| 26 Aug 2020 | CNY | 6.59 | 6.61 | 6.36 | 6.39 | 6.39 | -0.17 (-2.59%) | 3,276,275 |
| 25 Aug 2020 | CNY | 6.57 | 6.63 | 6.52 | 6.56 | 6.56 | 0.0 (0.0%) | 2,917,800 |
| 24 Aug 2020 | CNY | 6.53 | 6.59 | 6.47 | 6.56 | 6.56 | +0.04 (+0.61%) | 1,908,457 |
| 21 Aug 2020 | CNY | 6.51 | 6.59 | 6.49 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,490,392 |
| 20 Aug 2020 | CNY | 6.56 | 6.63 | 6.49 | 6.49 | 6.49 | -0.14 (-2.11%) | 4,407,261 |
| 19 Aug 2020 | CNY | 6.72 | 6.8 | 6.62 | 6.63 | 6.63 | -0.09 (-1.34%) | 6,210,575 |
| 18 Aug 2020 | CNY | 6.79 | 6.96 | 6.69 | 6.72 | 6.72 | +0.01 (+0.15%) | 8,741,500 |
| 17 Aug 2020 | CNY | 6.63 | 6.72 | 6.58 | 6.71 | 6.71 | +0.08 (+1.21%) | 5,500,000 |
| 14 Aug 2020 | CNY | 6.7 | 6.73 | 6.5 | 6.63 | 6.63 | -0.08 (-1.19%) | 4,877,244 |
| 13 Aug 2020 | CNY | 6.69 | 6.78 | 6.61 | 6.71 | 6.71 | +0.05 (+0.75%) | 5,324,661 |
| 12 Aug 2020 | CNY | 6.46 | 6.71 | 6.45 | 6.66 | 6.66 | +0.11 (+1.68%) | 5,730,401 |
| 11 Aug 2020 | CNY | 6.75 | 6.82 | 6.55 | 6.55 | 6.55 | -0.21 (-3.11%) | 6,983,861 |
| 10 Aug 2020 | CNY | 6.55 | 6.78 | 6.52 | 6.76 | 6.76 | +0.15 (+2.27%) | 9,235,475 |
| 7 Aug 2020 | CNY | 6.58 | 6.72 | 6.43 | 6.61 | 6.61 | +0.05 (+0.76%) | 6,164,600 |
| 6 Aug 2020 | CNY | 6.4 | 6.63 | 6.4 | 6.56 | 6.56 | +0.06 (+0.92%) | 5,045,744 |
| 5 Aug 2020 | CNY | 6.47 | 6.54 | 6.39 | 6.5 | 6.5 | +0.01 (+0.15%) | 2,947,800 |
| 4 Aug 2020 | CNY | 6.55 | 6.6 | 6.45 | 6.49 | 6.49 | -0.02 (-0.31%) | 4,223,990 |
| 3 Aug 2020 | CNY | 6.3 | 6.57 | 6.3 | 6.51 | 6.51 | +0.24 (+3.83%) | 4,866,500 |
| 31 Jul 2020 | CNY | 6.25 | 6.33 | 6.19 | 6.27 | 6.27 | -0.01 (-0.16%) | 2,870,090 |
| 30 Jul 2020 | CNY | 6.4 | 6.49 | 6.27 | 6.28 | 6.28 | -0.1 (-1.57%) | 3,309,200 |
| 29 Jul 2020 | CNY | 6.2 | 6.41 | 6.13 | 6.38 | 6.38 | +0.16 (+2.57%) | 3,933,695 |
| 28 Jul 2020 | CNY | 6.23 | 6.33 | 6.16 | 6.22 | 6.22 | -0.01 (-0.16%) | 2,363,100 |
| 27 Jul 2020 | CNY | 6.3 | 6.39 | 6.16 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,537,500 |
| 24 Jul 2020 | CNY | 6.57 | 6.63 | 6.22 | 6.24 | 6.24 | -0.3 (-4.59%) | 4,363,135 |
| 23 Jul 2020 | CNY | 6.64 | 6.66 | 6.42 | 6.54 | 6.54 | -0.14 (-2.10%) | 4,556,977 |
| 22 Jul 2020 | CNY | 6.55 | 6.78 | 6.52 | 6.68 | 6.68 | +0.14 (+2.14%) | 6,662,677 |
| 21 Jul 2020 | CNY | 6.47 | 6.69 | 6.42 | 6.54 | 6.54 | +0.11 (+1.71%) | 4,600,700 |
