| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.66 | 7.05 | 6.44 | 6.59 | 6.59 | -0.2 (-2.95%) | 43,432,822 |
| 9 Jul 2020 | CNY | 6.41 | 6.92 | 6.41 | 6.79 | 6.79 | +0.45 (+7.10%) | 45,234,709 |
| 8 Jul 2020 | CNY | 6.01 | 6.44 | 6 | 6.34 | 6.34 | +0.16 (+2.59%) | 39,903,962 |
| 7 Jul 2020 | CNY | 5.89 | 6.42 | 5.89 | 6.18 | 6.18 | +0.34 (+5.82%) | 52,237,317 |
| 6 Jul 2020 | CNY | 5.7 | 5.91 | 5.59 | 5.84 | 5.84 | +0.2 (+3.55%) | 25,691,581 |
| 3 Jul 2020 | CNY | 5.69 | 5.76 | 5.56 | 5.64 | 5.64 | -0.07 (-1.23%) | 21,317,631 |
| 2 Jul 2020 | CNY | 5.53 | 5.76 | 5.45 | 5.71 | 5.71 | +0.21 (+3.82%) | 25,933,987 |
| 1 Jul 2020 | CNY | 5.54 | 5.58 | 5.43 | 5.5 | 5.5 | -0.08 (-1.43%) | 15,609,782 |
| 30 Jun 2020 | CNY | 5.53 | 5.65 | 5.51 | 5.58 | 5.58 | +0.05 (+0.90%) | 16,038,144 |
| 29 Jun 2020 | CNY | 5.57 | 5.57 | 5.4 | 5.53 | 5.53 | +0.04 (+0.73%) | 11,960,932 |
| 24 Jun 2020 | CNY | 5.75 | 5.79 | 5.46 | 5.49 | 5.49 | -0.26 (-4.52%) | 25,144,462 |
| 23 Jun 2020 | CNY | 6.02 | 6.15 | 5.73 | 5.75 | 5.75 | -0.46 (-7.41%) | 46,051,537 |
| 22 Jun 2020 | CNY | 6.37 | 6.62 | 6.12 | 6.21 | 6.21 | +0.19 (+3.16%) | 65,018,883 |
| 19 Jun 2020 | CNY | 5.7 | 6.02 | 5.61 | 6.02 | 6.02 | +0.55 (+10.05%) | 18,680,320 |
| 18 Jun 2020 | CNY | 5.56 | 5.65 | 5.43 | 5.47 | 5.47 | -0.18 (-3.19%) | 18,972,037 |
| 17 Jun 2020 | CNY | 5.62 | 5.95 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 28,350,857 |
| 16 Jun 2020 | CNY | 5.7 | 5.76 | 5.52 | 5.6 | 5.6 | -0.14 (-2.44%) | 28,479,113 |
| 15 Jun 2020 | CNY | 5.58 | 5.98 | 5.4 | 5.74 | 5.74 | +0.24 (+4.36%) | 44,924,482 |
| 12 Jun 2020 | CNY | 4.91 | 5.5 | 4.9 | 5.5 | 5.5 | +0.5 (+10%) | 30,060,647 |
| 11 Jun 2020 | CNY | 5.06 | 5.14 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 9,903,848 |
| 10 Jun 2020 | CNY | 5.07 | 5.25 | 5.05 | 5.11 | 5.11 | +0.1 (+2.00%) | 12,621,517 |
| 9 Jun 2020 | CNY | 4.94 | 5.02 | 4.9 | 5.01 | 5.01 | +0.09 (+1.83%) | 6,946,859 |
| 8 Jun 2020 | CNY | 5.08 | 5.08 | 4.9 | 4.92 | 4.92 | -0.14 (-2.77%) | 9,781,549 |
| 5 Jun 2020 | CNY | 5.28 | 5.28 | 5.04 | 5.06 | 5.06 | -0.24 (-4.53%) | 14,634,319 |
| 4 Jun 2020 | CNY | 5.25 | 5.46 | 5.16 | 5.3 | 5.3 | +0.02 (+0.38%) | 21,179,852 |
| 3 Jun 2020 | CNY | 5.25 | 5.45 | 5.07 | 5.28 | 5.28 | +0.06 (+1.15%) | 20,087,137 |
| 2 Jun 2020 | CNY | 5.01 | 5.32 | 4.99 | 5.22 | 5.22 | +0.23 (+4.61%) | 20,709,506 |
| 1 Jun 2020 | CNY | 4.98 | 5.03 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 13,258,967 |
| 29 May 2020 | CNY | 4.81 | 5.01 | 4.77 | 4.95 | 4.95 | +0.19 (+3.99%) | 15,249,831 |
| 28 May 2020 | CNY | 4.85 | 4.88 | 4.73 | 4.76 | 4.76 | -0.09 (-1.86%) | 7,313,306 |
