| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.5 | 6.57 | 6.23 | 6.29 | 6.29 | -0.3 (-4.55%) | 79,533,811 |
| 9 Jul 2020 | CNY | 6.43 | 6.66 | 6.37 | 6.59 | 6.59 | +0.07 (+1.07%) | 113,033,054 |
| 8 Jul 2020 | CNY | 6.05 | 6.67 | 6.03 | 6.52 | 6.52 | +0.45 (+7.41%) | 117,229,188 |
| 7 Jul 2020 | CNY | 6.1 | 6.25 | 5.95 | 6.07 | 6.07 | +0.02 (+0.33%) | 86,311,405 |
| 6 Jul 2020 | CNY | 5.81 | 6.08 | 5.81 | 6.05 | 6.05 | +0.23 (+3.95%) | 75,703,478 |
| 3 Jul 2020 | CNY | 5.78 | 5.88 | 5.76 | 5.82 | 5.82 | +0.04 (+0.69%) | 46,041,056 |
| 2 Jul 2020 | CNY | 5.71 | 5.79 | 5.64 | 5.78 | 5.78 | +0.03 (+0.52%) | 43,709,426 |
| 1 Jul 2020 | CNY | 5.72 | 5.85 | 5.64 | 5.75 | 5.75 | +0.05 (+0.88%) | 50,673,087 |
| 30 Jun 2020 | CNY | 5.64 | 5.72 | 5.61 | 5.7 | 5.7 | +0.1 (+1.79%) | 26,865,704 |
| 29 Jun 2020 | CNY | 5.6 | 5.66 | 5.57 | 5.6 | 5.6 | -0.07 (-1.23%) | 20,695,073 |
| 24 Jun 2020 | CNY | 5.81 | 5.82 | 5.6 | 5.67 | 5.67 | -0.24 (-4.06%) | 48,673,391 |
| 23 Jun 2020 | CNY | 5.7 | 6.05 | 5.68 | 5.91 | 5.91 | +0.16 (+2.78%) | 67,479,140 |
| 22 Jun 2020 | CNY | 5.86 | 5.9 | 5.73 | 5.75 | 5.75 | +0.03 (+0.52%) | 40,698,604 |
| 19 Jun 2020 | CNY | 5.65 | 5.75 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 32,578,288 |
| 18 Jun 2020 | CNY | 5.71 | 5.75 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 31,922,588 |
| 17 Jun 2020 | CNY | 5.75 | 5.79 | 5.6 | 5.69 | 5.69 | -0.07 (-1.22%) | 45,888,885 |
| 16 Jun 2020 | CNY | 5.7 | 5.78 | 5.65 | 5.76 | 5.76 | +0.08 (+1.41%) | 43,910,086 |
| 15 Jun 2020 | CNY | 5.89 | 5.9 | 5.68 | 5.68 | 5.68 | -0.32 (-5.33%) | 65,261,041 |
| 12 Jun 2020 | CNY | 6.06 | 6.13 | 5.96 | 6 | 6 | -0.23 (-3.69%) | 66,928,050 |
| 11 Jun 2020 | CNY | 6.02 | 6.26 | 5.96 | 6.23 | 6.23 | +0.23 (+3.83%) | 101,659,688 |
| 10 Jun 2020 | CNY | 5.97 | 6.05 | 5.92 | 6 | 6 | +0.02 (+0.33%) | 44,110,038 |
| 9 Jun 2020 | CNY | 6.07 | 6.09 | 5.89 | 5.98 | 5.98 | -0.13 (-2.13%) | 67,857,774 |
| 8 Jun 2020 | CNY | 6.12 | 6.22 | 6.03 | 6.11 | 6.11 | -0.05 (-0.81%) | 68,156,244 |
| 5 Jun 2020 | CNY | 6.27 | 6.43 | 6.13 | 6.16 | 6.16 | -0.17 (-2.69%) | 99,684,054 |
| 4 Jun 2020 | CNY | 6.64 | 6.72 | 6.31 | 6.33 | 6.33 | -0.32 (-4.81%) | 109,631,889 |
| 3 Jun 2020 | CNY | 6.7 | 6.79 | 6.36 | 6.65 | 6.65 | -0.15 (-2.21%) | 148,636,343 |
| 2 Jun 2020 | CNY | 6.71 | 7.2 | 6.57 | 6.8 | 6.8 | -0.09 (-1.31%) | 179,365,103 |
| 1 Jun 2020 | CNY | 6.51 | 7.15 | 6.47 | 6.89 | 6.89 | +0.22 (+3.30%) | 220,506,256 |
| 29 May 2020 | CNY | 6.67 | 6.67 | 6.25 | 6.67 | 6.67 | +0.61 (+10.07%) | 209,427,886 |
| 28 May 2020 | CNY | 5.53 | 6.06 | 5.46 | 6.06 | 6.06 | +0.55 (+9.98%) | 72,321,700 |
