| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2020 | CNY | 5.22 | 5.34 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 7,886,983 |
| 12 Aug 2020 | CNY | 5.12 | 5.23 | 5.02 | 5.21 | 5.21 | +0.1 (+1.96%) | 10,314,573 |
| 11 Aug 2020 | CNY | 5.31 | 5.34 | 5.1 | 5.11 | 5.11 | -0.2 (-3.77%) | 10,499,333 |
| 10 Aug 2020 | CNY | 5.28 | 5.36 | 5.23 | 5.31 | 5.31 | 0.0 (0.0%) | 7,314,230 |
| 7 Aug 2020 | CNY | 5.45 | 5.45 | 5.25 | 5.31 | 5.31 | -0.19 (-3.45%) | 12,073,006 |
| 6 Aug 2020 | CNY | 5.6 | 5.63 | 5.46 | 5.5 | 5.5 | -0.15 (-2.65%) | 9,611,436 |
| 5 Aug 2020 | CNY | 5.51 | 5.68 | 5.4 | 5.65 | 5.65 | +0.11 (+1.99%) | 14,079,204 |
| 4 Aug 2020 | CNY | 5.62 | 5.8 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 14,757,140 |
| 3 Aug 2020 | CNY | 5.31 | 5.75 | 5.31 | 5.65 | 5.65 | +0.34 (+6.40%) | 23,305,490 |
| 31 Jul 2020 | CNY | 5.3 | 5.42 | 5.22 | 5.31 | 5.31 | -0.04 (-0.75%) | 8,918,745 |
| 30 Jul 2020 | CNY | 5.5 | 5.5 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 9,316,155 |
| 29 Jul 2020 | CNY | 5.39 | 5.46 | 5.3 | 5.45 | 5.45 | +0.07 (+1.30%) | 10,940,056 |
| 28 Jul 2020 | CNY | 5.36 | 5.44 | 5.25 | 5.38 | 5.38 | +0.02 (+0.37%) | 8,172,465 |
| 27 Jul 2020 | CNY | 5.32 | 5.44 | 5.1 | 5.36 | 5.36 | +0.11 (+2.10%) | 12,674,248 |
| 24 Jul 2020 | CNY | 5.54 | 5.54 | 5.13 | 5.25 | 5.25 | -0.16 (-2.96%) | 15,033,278 |
| 23 Jul 2020 | CNY | 5.24 | 5.5 | 5.07 | 5.41 | 5.41 | +0.11 (+2.08%) | 14,412,176 |
| 22 Jul 2020 | CNY | 5.25 | 5.35 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 9,725,855 |
| 21 Jul 2020 | CNY | 5.3 | 5.34 | 5.19 | 5.25 | 5.25 | -0.05 (-0.94%) | 9,859,708 |
| 20 Jul 2020 | CNY | 5.15 | 5.31 | 5.12 | 5.3 | 5.3 | +0.23 (+4.54%) | 11,608,324 |
| 17 Jul 2020 | CNY | 5.14 | 5.19 | 5.02 | 5.07 | 5.07 | -0.06 (-1.17%) | 9,615,175 |
| 16 Jul 2020 | CNY | 5.36 | 5.45 | 5.01 | 5.13 | 5.13 | -0.2 (-3.75%) | 17,730,405 |
| 15 Jul 2020 | CNY | 5.68 | 5.74 | 5.3 | 5.33 | 5.33 | -0.4 (-6.98%) | 20,717,774 |
| 14 Jul 2020 | CNY | 5.96 | 6.07 | 5.51 | 5.73 | 5.73 | -0.22 (-3.70%) | 30,577,843 |
| 13 Jul 2020 | CNY | 5.85 | 6.02 | 5.71 | 5.95 | 5.95 | +0.2 (+3.48%) | 25,258,450 |
| 10 Jul 2020 | CNY | 5.6 | 5.88 | 5.51 | 5.75 | 5.75 | +0.09 (+1.59%) | 29,001,687 |
| 9 Jul 2020 | CNY | 5.46 | 5.85 | 5.36 | 5.66 | 5.66 | +0.2 (+3.66%) | 27,879,603 |
| 8 Jul 2020 | CNY | 5.36 | 5.47 | 5.25 | 5.46 | 5.46 | +0.1 (+1.87%) | 19,112,618 |
| 7 Jul 2020 | CNY | 5.39 | 5.46 | 5.21 | 5.36 | 5.36 | +0.08 (+1.52%) | 23,083,411 |
| 6 Jul 2020 | CNY | 5.1 | 5.32 | 5.07 | 5.28 | 5.28 | +0.21 (+4.14%) | 23,890,949 |
| 3 Jul 2020 | CNY | 5.13 | 5.13 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 14,799,919 |
