| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 1.57 | 1.6 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 20,810,888 |
| 16 Jul 2020 | CNY | 1.75 | 1.76 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 38,589,574 |
| 15 Jul 2020 | CNY | 1.6 | 1.68 | 1.59 | 1.68 | 1.68 | +0.08 (+5%) | 34,864,263 |
| 14 Jul 2020 | CNY | 1.55 | 1.63 | 1.54 | 1.6 | 1.6 | +0.04 (+2.56%) | 36,557,182 |
| 13 Jul 2020 | CNY | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 20,685,499 |
| 10 Jul 2020 | CNY | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 17,095,444 |
| 9 Jul 2020 | CNY | 1.53 | 1.57 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 19,795,743 |
| 8 Jul 2020 | CNY | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 20,025,862 |
| 7 Jul 2020 | CNY | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 13,374,659 |
| 6 Jul 2020 | CNY | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 14,015,997 |
| 3 Jul 2020 | CNY | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 8,227,599 |
| 2 Jul 2020 | CNY | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 8,280,117 |
| 1 Jul 2020 | CNY | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 8,390,075 |
| 30 Jun 2020 | CNY | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 6,188,927 |
| 29 Jun 2020 | CNY | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,667,046 |
| 24 Jun 2020 | CNY | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,321,400 |
| 23 Jun 2020 | CNY | 1.53 | 1.61 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 9,198,300 |
| 22 Jun 2020 | CNY | 1.53 | 1.56 | 1.46 | 1.55 | 1.55 | +0.01 (+0.65%) | 11,619,987 |
| 19 Jun 2020 | CNY | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 12,004,015 |
| 18 Jun 2020 | CNY | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,943,387 |
| 17 Jun 2020 | CNY | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 6,533,017 |
| 16 Jun 2020 | CNY | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 6,367,821 |
| 15 Jun 2020 | CNY | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 6,351,000 |
| 12 Jun 2020 | CNY | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 5,072,225 |
| 11 Jun 2020 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 6,296,303 |
| 10 Jun 2020 | CNY | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 16,882,200 |
| 9 Jun 2020 | CNY | 1.64 | 1.7 | 1.64 | 1.7 | 1.7 | +0.07 (+4.29%) | 24,470,724 |
| 8 Jun 2020 | CNY | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 20,147,889 |
| 5 Jun 2020 | CNY | 1.64 | 1.7 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 17,270,312 |
| 4 Jun 2020 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 5,402,438 |
