| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 7.68 | 7.87 | 7.62 | 7.84 | 7.84 | +0.17 (+2.22%) | 5,446,748 |
| 10 Jul 2020 | CNY | 7.78 | 7.87 | 7.63 | 7.67 | 7.67 | -0.12 (-1.54%) | 5,257,124 |
| 9 Jul 2020 | CNY | 7.73 | 7.87 | 7.6 | 7.79 | 7.79 | +0.1 (+1.30%) | 5,633,789 |
| 8 Jul 2020 | CNY | 7.44 | 7.76 | 7.4 | 7.69 | 7.69 | +0.25 (+3.36%) | 5,979,688 |
| 7 Jul 2020 | CNY | 7.58 | 7.65 | 7.37 | 7.44 | 7.44 | -0.09 (-1.20%) | 5,065,801 |
| 6 Jul 2020 | CNY | 7.37 | 7.56 | 7.31 | 7.53 | 7.53 | +0.23 (+3.15%) | 5,301,892 |
| 3 Jul 2020 | CNY | 7.23 | 7.36 | 7.17 | 7.3 | 7.3 | +0.08 (+1.11%) | 3,415,406 |
| 2 Jul 2020 | CNY | 7.24 | 7.26 | 7.14 | 7.22 | 7.22 | 0.0 (0.0%) | 3,554,240 |
| 1 Jul 2020 | CNY | 7.09 | 7.25 | 7.03 | 7.22 | 7.22 | +0.13 (+1.83%) | 4,111,898 |
| 30 Jun 2020 | CNY | 7.12 | 7.25 | 7.07 | 7.09 | 7.09 | -0.01 (-0.14%) | 3,987,640 |
| 29 Jun 2020 | CNY | 6.9 | 7.13 | 6.9 | 7.1 | 7.1 | +0.04 (+0.57%) | 2,624,091 |
| 24 Jun 2020 | CNY | 6.92 | 7.1 | 6.92 | 7.06 | 7.06 | +0.14 (+2.02%) | 2,499,649 |
| 23 Jun 2020 | CNY | 6.88 | 6.95 | 6.84 | 6.92 | 6.92 | +0.02 (+0.29%) | 1,237,181 |
| 22 Jun 2020 | CNY | 6.98 | 6.99 | 6.85 | 6.9 | 6.9 | -0.11 (-1.57%) | 2,435,702 |
| 19 Jun 2020 | CNY | 7.01 | 7.05 | 6.96 | 7.01 | 7.01 | +0.03 (+0.43%) | 2,022,104 |
| 18 Jun 2020 | CNY | 7.1 | 7.1 | 6.96 | 6.98 | 6.98 | -0.16 (-2.24%) | 2,472,000 |
| 17 Jun 2020 | CNY | 7.06 | 7.15 | 7.02 | 7.14 | 7.14 | +0.03 (+0.42%) | 2,493,604 |
| 16 Jun 2020 | CNY | 7.1 | 7.16 | 7.05 | 7.11 | 7.11 | -0.03 (-0.42%) | 3,237,506 |
| 15 Jun 2020 | CNY | 7 | 7.21 | 7 | 7.14 | 7.14 | -0.1 (-1.38%) | 6,642,685 |
| 12 Jun 2020 | CNY | 6.86 | 7.5 | 6.82 | 7.24 | 7.24 | +0.43 (+6.31%) | 10,980,606 |
| 11 Jun 2020 | CNY | 6.83 | 6.86 | 6.79 | 6.81 | 6.81 | -0.02 (-0.29%) | 1,090,402 |
| 10 Jun 2020 | CNY | 6.85 | 6.85 | 6.78 | 6.83 | 6.83 | -0.02 (-0.29%) | 1,003,290 |
| 9 Jun 2020 | CNY | 6.89 | 6.91 | 6.83 | 6.85 | 6.85 | -0.04 (-0.58%) | 2,081,981 |
| 8 Jun 2020 | CNY | 6.97 | 7.02 | 6.89 | 6.89 | 6.89 | -0.08 (-1.15%) | 2,010,574 |
| 5 Jun 2020 | CNY | 6.9 | 7.09 | 6.9 | 6.97 | 6.97 | +0.06 (+0.87%) | 2,381,902 |
| 4 Jun 2020 | CNY | 6.97 | 7.01 | 6.9 | 6.91 | 6.91 | -0.03 (-0.43%) | 1,843,400 |
| 3 Jun 2020 | CNY | 6.98 | 7.05 | 6.92 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,643,900 |
| 2 Jun 2020 | CNY | 7 | 7 | 6.94 | 6.98 | 6.98 | -0.01 (-0.14%) | 2,165,900 |
| 1 Jun 2020 | CNY | 6.92 | 7.02 | 6.87 | 6.99 | 6.99 | +0.06 (+0.87%) | 3,114,400 |
| 29 May 2020 | CNY | 6.81 | 6.93 | 6.8 | 6.93 | 6.93 | +0.06 (+0.87%) | 2,360,720 |
