| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 6.72 | 6.77 | 6.61 | 6.68 | 6.68 | -0.13 (-1.91%) | 6,142,250 |
| 27 Aug 2020 | CNY | 6.73 | 6.85 | 6.61 | 6.81 | 6.81 | +0.08 (+1.19%) | 5,900,943 |
| 26 Aug 2020 | CNY | 6.68 | 6.8 | 6.59 | 6.73 | 6.73 | +0.05 (+0.75%) | 7,142,350 |
| 25 Aug 2020 | CNY | 6.8 | 6.84 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 5,878,800 |
| 24 Aug 2020 | CNY | 6.82 | 6.87 | 6.68 | 6.77 | 6.77 | -0.08 (-1.17%) | 5,258,450 |
| 21 Aug 2020 | CNY | 6.88 | 6.94 | 6.74 | 6.85 | 6.85 | +0.03 (+0.44%) | 6,131,700 |
| 20 Aug 2020 | CNY | 6.93 | 6.98 | 6.76 | 6.82 | 6.82 | -0.2 (-2.85%) | 9,493,143 |
| 19 Aug 2020 | CNY | 7.11 | 7.24 | 6.95 | 7.02 | 7.02 | -0.17 (-2.36%) | 12,311,220 |
| 18 Aug 2020 | CNY | 7.11 | 7.43 | 6.98 | 7.19 | 7.19 | +0.11 (+1.55%) | 21,870,634 |
| 17 Aug 2020 | CNY | 6.95 | 7.08 | 6.91 | 7.08 | 7.08 | -0.01 (-0.14%) | 17,110,200 |
| 14 Aug 2020 | CNY | 7.42 | 7.42 | 6.9 | 7.09 | 7.09 | -0.4 (-5.34%) | 32,328,572 |
| 13 Aug 2020 | CNY | 6.89 | 7.49 | 6.89 | 7.49 | 7.49 | +0.68 (+9.99%) | 28,001,980 |
| 12 Aug 2020 | CNY | 6.77 | 6.82 | 6.47 | 6.81 | 6.81 | -0.01 (-0.15%) | 10,891,245 |
| 11 Aug 2020 | CNY | 6.66 | 7.05 | 6.64 | 6.82 | 6.82 | +0.18 (+2.71%) | 20,217,509 |
| 10 Aug 2020 | CNY | 6.47 | 6.71 | 6.47 | 6.64 | 6.64 | +0.12 (+1.84%) | 5,332,100 |
| 7 Aug 2020 | CNY | 6.66 | 6.66 | 6.44 | 6.52 | 6.52 | -0.16 (-2.40%) | 4,989,527 |
| 6 Aug 2020 | CNY | 6.73 | 6.78 | 6.57 | 6.68 | 6.68 | -0.04 (-0.60%) | 5,483,977 |
| 5 Aug 2020 | CNY | 6.67 | 6.75 | 6.65 | 6.72 | 6.72 | +0.06 (+0.90%) | 4,612,150 |
| 4 Aug 2020 | CNY | 6.78 | 6.82 | 6.65 | 6.66 | 6.66 | -0.14 (-2.06%) | 6,499,692 |
| 3 Aug 2020 | CNY | 6.67 | 6.81 | 6.59 | 6.8 | 6.8 | +0.2 (+3.03%) | 7,776,242 |
| 31 Jul 2020 | CNY | 6.46 | 6.6 | 6.4 | 6.6 | 6.6 | +0.12 (+1.85%) | 6,036,800 |
| 30 Jul 2020 | CNY | 6.59 | 6.61 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 4,514,950 |
| 29 Jul 2020 | CNY | 6.41 | 6.55 | 6.33 | 6.54 | 6.54 | +0.11 (+1.71%) | 4,494,042 |
| 28 Jul 2020 | CNY | 6.38 | 6.56 | 6.36 | 6.43 | 6.43 | +0.09 (+1.42%) | 3,806,650 |
| 27 Jul 2020 | CNY | 6.39 | 6.4 | 6.21 | 6.34 | 6.34 | 0.0 (0.0%) | 4,000,416 |
| 24 Jul 2020 | CNY | 6.56 | 6.66 | 6.28 | 6.34 | 6.34 | -0.26 (-3.94%) | 6,634,250 |
| 23 Jul 2020 | CNY | 6.68 | 6.69 | 6.4 | 6.6 | 6.6 | -0.1 (-1.49%) | 7,464,376 |
| 22 Jul 2020 | CNY | 6.8 | 6.8 | 6.69 | 6.7 | 6.7 | -0.07 (-1.03%) | 6,695,650 |
| 21 Jul 2020 | CNY | 6.88 | 6.9 | 6.71 | 6.77 | 6.77 | -0.09 (-1.31%) | 6,128,250 |
| 20 Jul 2020 | CNY | 6.66 | 6.86 | 6.6 | 6.86 | 6.86 | +0.25 (+3.78%) | 7,020,642 |
