| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 6.16 | 6.61 | 6.15 | 6.54 | 6.54 | +0.37 (+6.00%) | 55,212,420 |
| 10 Jul 2020 | CNY | 6.19 | 6.33 | 6.11 | 6.17 | 6.17 | -0.06 (-0.96%) | 41,093,215 |
| 9 Jul 2020 | CNY | 6.17 | 6.29 | 6.13 | 6.23 | 6.23 | +0.1 (+1.63%) | 43,860,975 |
| 8 Jul 2020 | CNY | 6.03 | 6.16 | 6.01 | 6.13 | 6.13 | +0.11 (+1.83%) | 36,098,603 |
| 7 Jul 2020 | CNY | 6.11 | 6.18 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 52,211,825 |
| 6 Jul 2020 | CNY | 5.86 | 6.05 | 5.82 | 6.02 | 6.02 | +0.27 (+4.70%) | 47,160,493 |
| 3 Jul 2020 | CNY | 5.74 | 5.77 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 31,688,707 |
| 2 Jul 2020 | CNY | 5.62 | 5.72 | 5.57 | 5.72 | 5.72 | +0.12 (+2.14%) | 29,092,864 |
| 1 Jul 2020 | CNY | 5.69 | 5.71 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 23,164,222 |
| 30 Jun 2020 | CNY | 5.42 | 5.65 | 5.42 | 5.63 | 5.63 | +0.19 (+3.49%) | 32,432,873 |
| 29 Jun 2020 | CNY | 5.41 | 5.47 | 5.35 | 5.44 | 5.44 | -0.01 (-0.18%) | 15,427,679 |
| 24 Jun 2020 | CNY | 5.5 | 5.52 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 11,720,980 |
| 23 Jun 2020 | CNY | 5.6 | 5.6 | 5.47 | 5.5 | 5.5 | -0.1 (-1.79%) | 17,540,864 |
| 22 Jun 2020 | CNY | 5.53 | 5.63 | 5.51 | 5.6 | 5.6 | +0.08 (+1.45%) | 25,353,040 |
| 19 Jun 2020 | CNY | 5.49 | 5.56 | 5.46 | 5.52 | 5.52 | +0.03 (+0.55%) | 17,341,553 |
| 18 Jun 2020 | CNY | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | +0.02 (+0.37%) | 13,204,879 |
| 17 Jun 2020 | CNY | 5.5 | 5.51 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 13,743,645 |
| 16 Jun 2020 | CNY | 5.36 | 5.52 | 5.35 | 5.51 | 5.51 | +0.19 (+3.57%) | 24,699,191 |
| 15 Jun 2020 | CNY | 5.36 | 5.43 | 5.31 | 5.32 | 5.32 | -0.05 (-0.93%) | 14,176,894 |
| 12 Jun 2020 | CNY | 5.27 | 5.45 | 5.26 | 5.37 | 5.37 | -0.05 (-0.92%) | 18,883,024 |
| 11 Jun 2020 | CNY | 5.4 | 5.53 | 5.37 | 5.42 | 5.42 | +0.04 (+0.74%) | 24,272,076 |
| 10 Jun 2020 | CNY | 5.45 | 5.47 | 5.33 | 5.38 | 5.38 | -0.07 (-1.28%) | 15,350,661 |
| 9 Jun 2020 | CNY | 5.43 | 5.48 | 5.41 | 5.45 | 5.45 | +0.03 (+0.55%) | 10,379,818 |
| 8 Jun 2020 | CNY | 5.49 | 5.54 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 14,007,851 |
| 5 Jun 2020 | CNY | 5.46 | 5.47 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 12,271,350 |
| 4 Jun 2020 | CNY | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 10,442,388 |
| 3 Jun 2020 | CNY | 5.52 | 5.55 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 16,493,652 |
| 2 Jun 2020 | CNY | 5.44 | 5.56 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 20,090,148 |
| 1 Jun 2020 | CNY | 5.3 | 5.46 | 5.29 | 5.46 | 5.46 | +0.19 (+3.61%) | 18,469,941 |
| 29 May 2020 | CNY | 5.24 | 5.32 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 11,273,618 |
