| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.15 | 6.24 | 5.97 | 6.03 | 6.03 | -0.17 (-2.74%) | 116,896,764 |
| 9 Jul 2020 | CNY | 6.08 | 6.29 | 6.06 | 6.2 | 6.2 | +0.12 (+1.97%) | 127,329,574 |
| 8 Jul 2020 | CNY | 5.97 | 6.12 | 5.9 | 6.08 | 6.08 | +0.16 (+2.70%) | 110,044,386 |
| 7 Jul 2020 | CNY | 6.04 | 6.18 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 161,581,307 |
| 6 Jul 2020 | CNY | 5.65 | 5.99 | 5.65 | 5.97 | 5.97 | +0.39 (+6.99%) | 147,115,813 |
| 3 Jul 2020 | CNY | 5.55 | 5.62 | 5.49 | 5.58 | 5.58 | +0.05 (+0.90%) | 131,513,199 |
| 2 Jul 2020 | CNY | 5.29 | 5.58 | 5.23 | 5.53 | 5.53 | +0.25 (+4.73%) | 143,643,116 |
| 1 Jul 2020 | CNY | 5.26 | 5.34 | 5.2 | 5.28 | 5.28 | +0.03 (+0.57%) | 72,515,878 |
| 30 Jun 2020 | CNY | 5.17 | 5.3 | 5.14 | 5.25 | 5.25 | +0.12 (+2.34%) | 76,516,376 |
| 29 Jun 2020 | CNY | 5.2 | 5.21 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 47,989,300 |
| 24 Jun 2020 | CNY | 5.22 | 5.28 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 48,445,511 |
| 23 Jun 2020 | CNY | 5.27 | 5.3 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 57,817,123 |
| 22 Jun 2020 | CNY | 5.24 | 5.37 | 5.23 | 5.29 | 5.29 | +0.05 (+0.95%) | 83,697,892 |
| 19 Jun 2020 | CNY | 5.32 | 5.32 | 5.18 | 5.24 | 5.24 | -0.01 (-0.19%) | 54,540,637 |
| 18 Jun 2020 | CNY | 5.17 | 5.28 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 73,398,127 |
| 17 Jun 2020 | CNY | 5.18 | 5.19 | 5.11 | 5.17 | 5.17 | -0.01 (-0.19%) | 51,703,674 |
| 16 Jun 2020 | CNY | 5.09 | 5.19 | 5.08 | 5.18 | 5.18 | +0.15 (+2.98%) | 64,184,932 |
| 15 Jun 2020 | CNY | 5.07 | 5.11 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 47,529,997 |
| 12 Jun 2020 | CNY | 5.02 | 5.12 | 5.01 | 5.09 | 5.09 | -0.04 (-0.78%) | 44,401,657 |
| 11 Jun 2020 | CNY | 5.17 | 5.24 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 55,756,403 |
| 10 Jun 2020 | CNY | 5.22 | 5.23 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 48,907,090 |
| 9 Jun 2020 | CNY | 5.28 | 5.29 | 5.19 | 5.24 | 5.24 | -0.02 (-0.38%) | 67,789,925 |
| 8 Jun 2020 | CNY | 5.18 | 5.43 | 5.18 | 5.26 | 5.26 | +0.16 (+3.14%) | 143,341,232 |
| 5 Jun 2020 | CNY | 5.15 | 5.2 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 63,981,783 |
| 4 Jun 2020 | CNY | 5.23 | 5.27 | 5.1 | 5.14 | 5.14 | -0.06 (-1.15%) | 63,310,335 |
| 3 Jun 2020 | CNY | 5.28 | 5.35 | 5.16 | 5.2 | 5.2 | -0.08 (-1.52%) | 100,295,716 |
| 2 Jun 2020 | CNY | 5.13 | 5.33 | 5.1 | 5.28 | 5.28 | +0.17 (+3.33%) | 110,890,793 |
| 1 Jun 2020 | CNY | 4.91 | 5.15 | 4.9 | 5.11 | 5.11 | +0.23 (+4.71%) | 80,231,775 |
| 29 May 2020 | CNY | 4.85 | 4.96 | 4.82 | 4.88 | 4.88 | +0.01 (+0.21%) | 30,299,257 |
| 28 May 2020 | CNY | 4.92 | 4.94 | 4.81 | 4.87 | 4.87 | -0.05 (-1.02%) | 34,455,401 |
