| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 7.75 | 7.77 | 7.46 | 7.52 | 7.52 | -0.2 (-2.59%) | 12,679,167 |
| 9 Jul 2020 | CNY | 7.66 | 7.79 | 7.52 | 7.72 | 7.72 | +0.04 (+0.52%) | 18,541,854 |
| 8 Jul 2020 | CNY | 7.37 | 7.75 | 7.35 | 7.68 | 7.68 | +0.26 (+3.50%) | 16,269,986 |
| 7 Jul 2020 | CNY | 7.49 | 7.59 | 7.31 | 7.42 | 7.42 | -0.05 (-0.67%) | 13,795,869 |
| 6 Jul 2020 | CNY | 7.17 | 7.5 | 7.16 | 7.47 | 7.47 | +0.34 (+4.77%) | 14,150,405 |
| 3 Jul 2020 | CNY | 7 | 7.16 | 7 | 7.13 | 7.13 | +0.12 (+1.71%) | 9,183,510 |
| 2 Jul 2020 | CNY | 6.87 | 7.02 | 6.85 | 7.01 | 7.01 | +0.15 (+2.19%) | 6,838,554 |
| 1 Jul 2020 | CNY | 6.92 | 6.95 | 6.81 | 6.86 | 6.86 | -0.05 (-0.72%) | 5,198,740 |
| 30 Jun 2020 | CNY | 6.92 | 6.94 | 6.88 | 6.91 | 6.91 | -0.01 (-0.14%) | 3,790,500 |
| 29 Jun 2020 | CNY | 7.06 | 7.06 | 6.86 | 6.92 | 6.92 | -0.09 (-1.28%) | 4,982,200 |
| 24 Jun 2020 | CNY | 6.95 | 7.04 | 6.9 | 7.01 | 7.01 | +0.04 (+0.57%) | 6,174,488 |
| 23 Jun 2020 | CNY | 6.95 | 6.99 | 6.91 | 6.97 | 6.97 | +0.02 (+0.29%) | 4,395,550 |
| 22 Jun 2020 | CNY | 6.87 | 6.96 | 6.8 | 6.95 | 6.95 | +0.12 (+1.76%) | 6,316,188 |
| 19 Jun 2020 | CNY | 6.91 | 6.92 | 6.77 | 6.83 | 6.83 | -0.05 (-0.73%) | 3,879,845 |
| 18 Jun 2020 | CNY | 6.88 | 6.94 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 3,150,404 |
| 17 Jun 2020 | CNY | 6.91 | 6.94 | 6.83 | 6.88 | 6.88 | -0.01 (-0.15%) | 3,911,783 |
| 16 Jun 2020 | CNY | 6.81 | 6.9 | 6.8 | 6.89 | 6.89 | +0.09 (+1.32%) | 3,012,936 |
| 15 Jun 2020 | CNY | 6.82 | 6.85 | 6.77 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,331,833 |
| 12 Jun 2020 | CNY | 6.75 | 6.86 | 6.71 | 6.82 | 6.82 | -0.08 (-1.16%) | 3,950,704 |
| 11 Jun 2020 | CNY | 6.9 | 7.01 | 6.85 | 6.9 | 6.9 | -0.01 (-0.14%) | 4,189,470 |
| 10 Jun 2020 | CNY | 6.94 | 6.96 | 6.89 | 6.91 | 6.91 | -0.05 (-0.72%) | 3,014,612 |
| 9 Jun 2020 | CNY | 6.98 | 7.01 | 6.91 | 6.96 | 6.96 | +0.02 (+0.29%) | 3,328,000 |
| 8 Jun 2020 | CNY | 6.95 | 7.05 | 6.9 | 6.94 | 6.94 | +0.02 (+0.29%) | 4,613,100 |
| 5 Jun 2020 | CNY | 7 | 7.02 | 6.89 | 6.92 | 6.92 | -0.13 (-1.84%) | 6,489,792 |
| 4 Jun 2020 | CNY | 7.05 | 7.16 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 5,161,923 |
| 3 Jun 2020 | CNY | 7.16 | 7.16 | 7 | 7.05 | 7.05 | -0.14 (-1.95%) | 7,271,458 |
| 2 Jun 2020 | CNY | 7.16 | 7.31 | 7.1 | 7.19 | 7.19 | +0.04 (+0.56%) | 10,531,173 |
| 1 Jun 2020 | CNY | 7.03 | 7.21 | 6.96 | 7.15 | 7.15 | +0.12 (+1.71%) | 10,327,965 |
| 29 May 2020 | CNY | 7.09 | 7.17 | 6.99 | 7.03 | 7.03 | -0.15 (-2.09%) | 9,056,857 |
| 28 May 2020 | CNY | 6.93 | 7.29 | 6.82 | 7.18 | 7.18 | +0.26 (+3.76%) | 15,935,252 |
