| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 8.84 | 8.88 | 8.52 | 8.53 | 8.53 | -0.52 (-5.75%) | 52,805,587 |
| 9 Jul 2020 | CNY | 8.78 | 9.18 | 8.73 | 9.05 | 9.05 | +0.44 (+5.11%) | 63,765,846 |
| 8 Jul 2020 | CNY | 8.53 | 8.68 | 8.42 | 8.61 | 8.61 | +0.2 (+2.38%) | 39,315,079 |
| 7 Jul 2020 | CNY | 8.4 | 8.6 | 8.32 | 8.41 | 8.41 | +0.11 (+1.33%) | 43,543,359 |
| 6 Jul 2020 | CNY | 7.98 | 8.33 | 7.97 | 8.3 | 8.3 | +0.3 (+3.75%) | 40,370,184 |
| 3 Jul 2020 | CNY | 7.88 | 8.03 | 7.87 | 8 | 8 | +0.09 (+1.14%) | 24,564,941 |
| 2 Jul 2020 | CNY | 7.83 | 7.91 | 7.81 | 7.91 | 7.91 | -0.05 (-0.63%) | 26,120,087 |
| 1 Jul 2020 | CNY | 7.95 | 8.02 | 7.89 | 7.96 | 7.96 | +0.08 (+1.02%) | 23,237,765 |
| 30 Jun 2020 | CNY | 7.85 | 7.89 | 7.78 | 7.88 | 7.88 | -0.03 (-0.38%) | 16,293,746 |
| 29 Jun 2020 | CNY | 7.79 | 7.94 | 7.75 | 7.91 | 7.91 | +0.14 (+1.80%) | 23,853,316 |
| 24 Jun 2020 | CNY | 7.82 | 7.9 | 7.75 | 7.77 | 7.77 | +0.09 (+1.17%) | 19,024,556 |
| 23 Jun 2020 | CNY | 7.8 | 7.86 | 7.68 | 7.68 | 7.68 | -0.09 (-1.16%) | 14,596,686 |
| 22 Jun 2020 | CNY | 7.82 | 7.88 | 7.77 | 7.77 | 7.77 | +0.1 (+1.30%) | 22,058,804 |
| 19 Jun 2020 | CNY | 7.64 | 7.7 | 7.61 | 7.67 | 7.67 | +0.02 (+0.26%) | 11,940,290 |
| 18 Jun 2020 | CNY | 7.67 | 7.69 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 8,970,550 |
| 17 Jun 2020 | CNY | 7.63 | 7.72 | 7.58 | 7.71 | 7.71 | +0.08 (+1.05%) | 12,917,783 |
| 16 Jun 2020 | CNY | 7.6 | 7.66 | 7.59 | 7.63 | 7.63 | +0.06 (+0.79%) | 9,681,565 |
| 15 Jun 2020 | CNY | 7.68 | 7.72 | 7.54 | 7.57 | 7.57 | -0.13 (-1.69%) | 14,937,192 |
| 12 Jun 2020 | CNY | 7.65 | 7.72 | 7.63 | 7.7 | 7.7 | -0.11 (-1.41%) | 12,506,359 |
| 11 Jun 2020 | CNY | 7.85 | 7.88 | 7.74 | 7.81 | 7.81 | +0.02 (+0.26%) | 17,000,621 |
| 10 Jun 2020 | CNY | 7.8 | 7.83 | 7.77 | 7.79 | 7.79 | +0.06 (+0.78%) | 12,557,450 |
| 9 Jun 2020 | CNY | 7.79 | 7.81 | 7.71 | 7.73 | 7.73 | -0.09 (-1.15%) | 12,228,950 |
| 8 Jun 2020 | CNY | 7.69 | 7.82 | 7.65 | 7.82 | 7.82 | +0.06 (+0.77%) | 15,843,013 |
| 5 Jun 2020 | CNY | 7.8 | 7.82 | 7.72 | 7.76 | 7.76 | -0.01 (-0.13%) | 10,872,025 |
| 4 Jun 2020 | CNY | 7.78 | 7.82 | 7.73 | 7.77 | 7.77 | -0.13 (-1.65%) | 18,733,492 |
| 3 Jun 2020 | CNY | 7.96 | 7.99 | 7.87 | 7.9 | 7.9 | -0.11 (-1.37%) | 19,735,247 |
| 2 Jun 2020 | CNY | 8.02 | 8.08 | 7.96 | 8.01 | 8.01 | -0.03 (-0.37%) | 16,237,513 |
| 1 Jun 2020 | CNY | 7.93 | 8.1 | 7.89 | 8.04 | 8.04 | +0.14 (+1.77%) | 20,983,631 |
| 29 May 2020 | CNY | 7.85 | 7.95 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 17,826,398 |
| 28 May 2020 | CNY | 7.71 | 7.93 | 7.7 | 7.9 | 7.9 | +0.21 (+2.73%) | 19,706,970 |
