| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 6.26 | 6.28 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 58,713,067 |
| 20 Aug 2020 | CNY | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | -0.04 (-0.64%) | 55,027,738 |
| 19 Aug 2020 | CNY | 6.31 | 6.35 | 6.27 | 6.29 | 6.29 | -0.07 (-1.10%) | 70,911,411 |
| 18 Aug 2020 | CNY | 6.38 | 6.39 | 6.33 | 6.36 | 6.36 | -0.04 (-0.63%) | 76,799,254 |
| 17 Aug 2020 | CNY | 6.32 | 6.42 | 6.29 | 6.4 | 6.4 | +0.09 (+1.43%) | 143,363,203 |
| 14 Aug 2020 | CNY | 6.31 | 6.32 | 6.26 | 6.31 | 6.31 | +0.02 (+0.32%) | 66,882,005 |
| 13 Aug 2020 | CNY | 6.36 | 6.4 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 119,133,695 |
| 12 Aug 2020 | CNY | 6.19 | 6.38 | 6.18 | 6.3 | 6.3 | +0.09 (+1.45%) | 166,394,500 |
| 11 Aug 2020 | CNY | 6.24 | 6.28 | 6.2 | 6.21 | 6.21 | -0.04 (-0.64%) | 82,851,308 |
| 10 Aug 2020 | CNY | 6.18 | 6.28 | 6.17 | 6.25 | 6.25 | +0.05 (+0.81%) | 92,357,939 |
| 7 Aug 2020 | CNY | 6.2 | 6.24 | 6.17 | 6.2 | 6.2 | -0.02 (-0.32%) | 69,019,330 |
| 6 Aug 2020 | CNY | 6.24 | 6.24 | 6.18 | 6.22 | 6.22 | -0.02 (-0.32%) | 74,205,131 |
| 5 Aug 2020 | CNY | 6.26 | 6.27 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 67,879,343 |
| 4 Aug 2020 | CNY | 6.28 | 6.31 | 6.22 | 6.28 | 6.28 | +0.01 (+0.16%) | 100,093,605 |
| 3 Aug 2020 | CNY | 6.21 | 6.28 | 6.2 | 6.27 | 6.27 | +0.07 (+1.13%) | 109,456,509 |
| 31 Jul 2020 | CNY | 6.18 | 6.22 | 6.17 | 6.2 | 6.2 | 0.0 (0.0%) | 63,515,406 |
| 30 Jul 2020 | CNY | 6.24 | 6.24 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 61,420,042 |
| 29 Jul 2020 | CNY | 6.2 | 6.25 | 6.18 | 6.24 | 6.24 | +0.04 (+0.65%) | 72,745,994 |
| 28 Jul 2020 | CNY | 6.24 | 6.25 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 46,253,108 |
| 27 Jul 2020 | CNY | 6.16 | 6.27 | 6.12 | 6.22 | 6.22 | +0.07 (+1.14%) | 80,104,085 |
| 24 Jul 2020 | CNY | 6.21 | 6.23 | 6.12 | 6.15 | 6.15 | -0.08 (-1.28%) | 120,932,545 |
| 23 Jul 2020 | CNY | 6.24 | 6.28 | 6.18 | 6.23 | 6.23 | -0.05 (-0.80%) | 108,026,629 |
| 22 Jul 2020 | CNY | 6.28 | 6.36 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 119,314,037 |
| 21 Jul 2020 | CNY | 6.31 | 6.32 | 6.24 | 6.3 | 6.3 | -0.02 (-0.32%) | 97,659,216 |
| 20 Jul 2020 | CNY | 6.23 | 6.34 | 6.19 | 6.32 | 6.32 | +0.12 (+1.94%) | 153,367,373 |
| 17 Jul 2020 | CNY | 6.27 | 6.27 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 192,125,051 |
| 16 Jul 2020 | CNY | 6.5 | 6.51 | 6.24 | 6.26 | 6.26 | -0.42 (-6.29%) | 540,028,284 |
| 15 Jul 2020 | CNY | 6.89 | 6.89 | 6.66 | 6.68 | 6.68 | -0.22 (-3.19%) | 146,251,343 |
| 14 Jul 2020 | CNY | 6.71 | 6.96 | 6.68 | 6.9 | 6.9 | +0.17 (+2.53%) | 216,021,852 |
| 13 Jul 2020 | CNY | 6.66 | 6.79 | 6.66 | 6.73 | 6.73 | +0.07 (+1.05%) | 141,111,352 |
