| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.39 | 6.43 | 6.25 | 6.26 | 6.26 | -0.16 (-2.49%) | 13,619,380 |
| 9 Jul 2020 | CNY | 6.35 | 6.47 | 6.33 | 6.42 | 6.42 | +0.09 (+1.42%) | 15,318,046 |
| 8 Jul 2020 | CNY | 6.15 | 6.34 | 6.12 | 6.33 | 6.33 | +0.17 (+2.76%) | 13,677,503 |
| 7 Jul 2020 | CNY | 6.25 | 6.31 | 6.1 | 6.16 | 6.16 | -0.02 (-0.32%) | 14,564,690 |
| 6 Jul 2020 | CNY | 6.01 | 6.19 | 5.96 | 6.18 | 6.18 | +0.24 (+4.04%) | 14,142,341 |
| 3 Jul 2020 | CNY | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | +0.09 (+1.54%) | 7,173,486 |
| 2 Jul 2020 | CNY | 5.79 | 5.86 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 6,283,768 |
| 1 Jul 2020 | CNY | 5.81 | 5.83 | 5.72 | 5.78 | 5.78 | -0.111 (-1.88%) | 4,596,053 |
| 1 Jul 2020 |
|
|||||||
| 30 Jun 2020 | CNY | 5.8909 | 5.9273 | 5.8727 | 5.8909 | 5.8909 | +0.036 (+0.62%) | 4,423,851 |
| 29 Jun 2020 | CNY | 5.9182 | 5.9182 | 5.8273 | 5.8546 | 5.8546 | -0.082 (-1.38%) | 3,736,760 |
| 24 Jun 2020 | CNY | 5.9909 | 6.0091 | 5.9182 | 5.9364 | 5.9364 | -0.054 (-0.91%) | 3,875,410 |
| 23 Jun 2020 | CNY | 5.9546 | 6.0455 | 5.9546 | 5.9909 | 5.9909 | +0.045 (+0.76%) | 5,194,468 |
| 22 Jun 2020 | CNY | 5.9727 | 6.0091 | 5.9273 | 5.9455 | 5.9455 | -0.018 (-0.30%) | 4,312,303 |
| 19 Jun 2020 | CNY | 5.9546 | 6 | 5.9455 | 5.9636 | 5.9636 | -0.036 (-0.61%) | 4,054,686 |
| 18 Jun 2020 | CNY | 6.0182 | 6.0182 | 5.9273 | 6 | 6 | -0.036 (-0.60%) | 5,207,730 |
| 17 Jun 2020 | CNY | 5.9 | 6.0909 | 5.8727 | 6.0364 | 6.0364 | +0.136 (+2.31%) | 9,187,346 |
| 16 Jun 2020 | CNY | 5.8455 | 5.9091 | 5.8364 | 5.9 | 5.9 | +0.082 (+1.41%) | 4,771,154 |
| 15 Jun 2020 | CNY | 5.8364 | 5.8727 | 5.7909 | 5.8182 | 5.8182 | -0.027 (-0.47%) | 3,552,649 |
| 12 Jun 2020 | CNY | 5.7909 | 5.8727 | 5.7455 | 5.8455 | 5.8455 | -0.027 (-0.46%) | 4,597,791 |
| 11 Jun 2020 | CNY | 5.9 | 5.9546 | 5.8455 | 5.8727 | 5.8727 | -0.027 (-0.46%) | 5,155,376 |
| 10 Jun 2020 | CNY | 5.8727 | 5.9 | 5.8273 | 5.9 | 5.9 | +0.018 (+0.31%) | 3,570,304 |
| 9 Jun 2020 | CNY | 5.8636 | 5.8909 | 5.8182 | 5.8818 | 5.8818 | +0.009 (+0.15%) | 4,040,713 |
| 8 Jun 2020 | CNY | 5.9091 | 5.9182 | 5.8455 | 5.8727 | 5.8727 | 0.0 (0.0%) | 3,826,653 |
| 5 Jun 2020 | CNY | 5.9 | 5.9182 | 5.8364 | 5.8727 | 5.8727 | -0.064 (-1.07%) | 4,838,065 |
| 4 Jun 2020 | CNY | 5.9455 | 5.9818 | 5.8909 | 5.9364 | 5.9364 | +0.018 (+0.31%) | 5,730,681 |
| 3 Jun 2020 | CNY | 5.9364 | 5.9909 | 5.8909 | 5.9182 | 5.9182 | -0.045 (-0.76%) | 7,730,694 |
| 2 Jun 2020 | CNY | 5.8727 | 6.0091 | 5.8364 | 5.9636 | 5.9636 | +0.109 (+1.86%) | 9,197,190 |
| 1 Jun 2020 | CNY | 5.7455 | 5.8727 | 5.7455 | 5.8546 | 5.8546 | +0.127 (+2.22%) | 7,463,632 |
| 29 May 2020 | CNY | 5.7273 | 5.7818 | 5.6455 | 5.7273 | 5.7273 | 0.0 (0.0%) | 5,038,264 |
| 28 May 2020 | CNY | 5.7636 | 5.8364 | 5.6182 | 5.7273 | 5.7273 | -0.036 (-0.63%) | 7,560,007 |
