| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 9.15 | 9.18 | 8.85 | 8.91 | 8.91 | -0.31 (-3.36%) | 34,056,949 |
| 9 Jul 2020 | CNY | 8.96 | 9.25 | 8.88 | 9.22 | 9.22 | +0.2 (+2.22%) | 43,878,581 |
| 8 Jul 2020 | CNY | 8.87 | 9.14 | 8.75 | 9.02 | 9.02 | +0.07 (+0.78%) | 41,479,847 |
| 7 Jul 2020 | CNY | 8.75 | 9.18 | 8.55 | 8.95 | 8.95 | +0.27 (+3.11%) | 46,868,201 |
| 6 Jul 2020 | CNY | 8.4 | 8.73 | 8.35 | 8.68 | 8.68 | +0.31 (+3.70%) | 27,476,006 |
| 3 Jul 2020 | CNY | 8.2 | 8.42 | 8.16 | 8.37 | 8.37 | +0.17 (+2.07%) | 22,862,061 |
| 2 Jul 2020 | CNY | 8.16 | 8.23 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 17,849,911 |
| 1 Jul 2020 | CNY | 8.17 | 8.33 | 8.08 | 8.15 | 8.15 | 0.0 (0.0%) | 18,349,847 |
| 30 Jun 2020 | CNY | 7.87 | 8.27 | 7.87 | 8.15 | 8.15 | +0.29 (+3.69%) | 22,821,896 |
| 29 Jun 2020 | CNY | 8.05 | 8.05 | 7.75 | 7.86 | 7.86 | -0.21 (-2.60%) | 18,750,688 |
| 24 Jun 2020 | CNY | 8.1 | 8.13 | 8.02 | 8.07 | 8.07 | -0.08 (-0.98%) | 10,496,525 |
| 23 Jun 2020 | CNY | 8.15 | 8.21 | 8.04 | 8.15 | 8.15 | +0.03 (+0.37%) | 14,042,330 |
| 22 Jun 2020 | CNY | 8.03 | 8.23 | 8.01 | 8.12 | 8.12 | +0.1 (+1.25%) | 13,957,859 |
| 19 Jun 2020 | CNY | 8.05 | 8.06 | 7.95 | 8.02 | 8.02 | +0.01 (+0.12%) | 10,940,139 |
| 18 Jun 2020 | CNY | 8.1 | 8.1 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 12,466,381 |
| 17 Jun 2020 | CNY | 8.17 | 8.23 | 8.04 | 8.12 | 8.12 | -0.07 (-0.85%) | 14,403,103 |
| 16 Jun 2020 | CNY | 8.02 | 8.29 | 8.01 | 8.19 | 8.19 | +0.19 (+2.38%) | 20,220,091 |
| 15 Jun 2020 | CNY | 8.06 | 8.13 | 7.98 | 8 | 8 | -0.07 (-0.87%) | 11,498,900 |
| 12 Jun 2020 | CNY | 7.78 | 8.14 | 7.77 | 8.07 | 8.07 | +0.08 (+1.00%) | 15,946,717 |
| 11 Jun 2020 | CNY | 7.98 | 8.08 | 7.94 | 7.99 | 7.99 | +0.04 (+0.50%) | 13,771,745 |
| 10 Jun 2020 | CNY | 7.99 | 8.04 | 7.87 | 7.95 | 7.95 | -0.08 (-1.00%) | 12,208,500 |
| 9 Jun 2020 | CNY | 7.98 | 8.12 | 7.92 | 8.03 | 8.03 | +0.04 (+0.50%) | 16,692,204 |
| 8 Jun 2020 | CNY | 7.98 | 8.1 | 7.89 | 7.99 | 7.99 | +0.01 (+0.13%) | 21,431,948 |
| 5 Jun 2020 | CNY | 7.64 | 7.99 | 7.58 | 7.98 | 7.98 | +0.35 (+4.59%) | 31,549,761 |
| 4 Jun 2020 | CNY | 7.65 | 7.73 | 7.51 | 7.63 | 7.63 | -0.01 (-0.13%) | 15,581,828 |
| 3 Jun 2020 | CNY | 7.61 | 7.75 | 7.53 | 7.64 | 7.64 | +0.05 (+0.66%) | 18,698,793 |
| 2 Jun 2020 | CNY | 7.6 | 7.64 | 7.5 | 7.59 | 7.59 | +0.03 (+0.40%) | 15,652,195 |
| 1 Jun 2020 | CNY | 7.36 | 7.62 | 7.31 | 7.56 | 7.56 | +0.26 (+3.56%) | 19,127,025 |
| 29 May 2020 | CNY | 7.2 | 7.42 | 7.15 | 7.3 | 7.3 | +0.06 (+0.83%) | 12,003,708 |
| 28 May 2020 | CNY | 7.31 | 7.37 | 7.1 | 7.24 | 7.24 | -0.09 (-1.23%) | 11,952,243 |
