| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 7.57 | 7.59 | 7.41 | 7.47 | 7.47 | -0.13 (-1.71%) | 33,278,272 |
| 9 Jul 2020 | CNY | 7.48 | 7.68 | 7.4 | 7.6 | 7.6 | +0.16 (+2.15%) | 40,413,335 |
| 8 Jul 2020 | CNY | 7.25 | 7.46 | 7.24 | 7.44 | 7.44 | +0.14 (+1.92%) | 32,726,231 |
| 7 Jul 2020 | CNY | 7.35 | 7.46 | 7.2 | 7.3 | 7.3 | -0.02 (-0.27%) | 40,583,415 |
| 6 Jul 2020 | CNY | 7.05 | 7.34 | 7.05 | 7.32 | 7.32 | +0.29 (+4.13%) | 35,609,487 |
| 3 Jul 2020 | CNY | 6.95 | 7.04 | 6.94 | 7.03 | 7.03 | +0.08 (+1.15%) | 21,606,877 |
| 2 Jul 2020 | CNY | 6.84 | 6.95 | 6.81 | 6.95 | 6.95 | +0.11 (+1.61%) | 17,028,796 |
| 1 Jul 2020 | CNY | 6.84 | 6.86 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 11,611,824 |
| 30 Jun 2020 | CNY | 6.87 | 6.88 | 6.8 | 6.83 | 6.83 | +0.01 (+0.15%) | 9,229,657 |
| 29 Jun 2020 | CNY | 6.79 | 6.88 | 6.76 | 6.82 | 6.82 | +0.03 (+0.44%) | 9,657,373 |
| 24 Jun 2020 | CNY | 6.81 | 6.85 | 6.77 | 6.79 | 6.79 | -0.02 (-0.29%) | 8,077,576 |
| 23 Jun 2020 | CNY | 6.93 | 6.94 | 6.81 | 6.81 | 6.81 | -0.12 (-1.73%) | 11,190,933 |
| 22 Jun 2020 | CNY | 6.97 | 7 | 6.92 | 6.93 | 6.93 | -0.04 (-0.57%) | 10,561,892 |
| 19 Jun 2020 | CNY | 6.96 | 6.98 | 6.93 | 6.97 | 6.97 | +0.01 (+0.14%) | 8,306,737 |
| 18 Jun 2020 | CNY | 7 | 7 | 6.91 | 6.96 | 6.96 | -0.07 (-1.00%) | 11,283,199 |
| 17 Jun 2020 | CNY | 6.92 | 7.06 | 6.88 | 7.03 | 7.03 | +0.11 (+1.59%) | 17,431,871 |
| 16 Jun 2020 | CNY | 6.89 | 6.92 | 6.86 | 6.92 | 6.92 | +0.05 (+0.73%) | 8,413,704 |
| 15 Jun 2020 | CNY | 6.82 | 6.97 | 6.82 | 6.87 | 6.87 | +0.09 (+1.33%) | 12,790,338 |
| 12 Jun 2020 | CNY | 6.73 | 6.8 | 6.67 | 6.78 | 6.78 | -0.02 (-0.29%) | 8,875,185 |
| 11 Jun 2020 | CNY | 6.92 | 6.92 | 6.79 | 6.8 | 6.8 | -0.1 (-1.45%) | 11,940,004 |
| 10 Jun 2020 | CNY | 6.97 | 7.03 | 6.89 | 6.9 | 6.9 | -0.07 (-1.00%) | 8,992,541 |
| 9 Jun 2020 | CNY | 6.97 | 7.01 | 6.95 | 6.97 | 6.97 | 0.0 (0.0%) | 7,114,541 |
| 8 Jun 2020 | CNY | 7.01 | 7.02 | 6.96 | 6.97 | 6.97 | +0.02 (+0.29%) | 8,554,661 |
| 5 Jun 2020 | CNY | 7.08 | 7.08 | 6.93 | 6.95 | 6.95 | -0.1 (-1.42%) | 9,971,056 |
| 4 Jun 2020 | CNY | 6.99 | 7.11 | 6.98 | 7.05 | 7.05 | +0.07 (+1.00%) | 13,583,038 |
| 3 Jun 2020 | CNY | 7.07 | 7.07 | 6.97 | 6.98 | 6.98 | -0.05 (-0.71%) | 11,230,893 |
| 2 Jun 2020 | CNY | 6.99 | 7.09 | 6.98 | 7.03 | 7.03 | +0.05 (+0.72%) | 12,787,354 |
| 1 Jun 2020 | CNY | 6.83 | 6.99 | 6.82 | 6.98 | 6.98 | +0.14 (+2.05%) | 12,797,926 |
| 29 May 2020 | CNY | 6.79 | 6.86 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 9,408,644 |
| 28 May 2020 | CNY | 6.84 | 6.88 | 6.72 | 6.8 | 6.8 | -0.06 (-0.87%) | 11,346,636 |
