| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 7.28 | 7.28 | 7.12 | 7.15 | 7.15 | -0.15 (-2.05%) | 10,871,397 |
| 9 Jul 2020 | CNY | 7.19 | 7.35 | 7.17 | 7.3 | 7.3 | +0.08 (+1.11%) | 14,341,397 |
| 8 Jul 2020 | CNY | 6.97 | 7.25 | 6.92 | 7.22 | 7.22 | +0.22 (+3.14%) | 15,517,156 |
| 7 Jul 2020 | CNY | 7.02 | 7.11 | 6.89 | 7 | 7 | -0.02 (-0.28%) | 13,329,575 |
| 6 Jul 2020 | CNY | 6.91 | 7.08 | 6.86 | 7.02 | 7.02 | +0.18 (+2.63%) | 13,429,099 |
| 3 Jul 2020 | CNY | 6.73 | 6.9 | 6.73 | 6.84 | 6.84 | +0.11 (+1.63%) | 8,390,603 |
| 2 Jul 2020 | CNY | 6.7 | 6.75 | 6.66 | 6.73 | 6.73 | +0.03 (+0.45%) | 5,524,056 |
| 1 Jul 2020 | CNY | 6.73 | 6.76 | 6.66 | 6.7 | 6.7 | -0.02 (-0.30%) | 4,267,498 |
| 30 Jun 2020 | CNY | 6.56 | 6.76 | 6.52 | 6.72 | 6.72 | +0.2 (+3.07%) | 7,756,811 |
| 29 Jun 2020 | CNY | 6.52 | 6.55 | 6.46 | 6.52 | 6.52 | 0.0 (0.0%) | 2,603,012 |
| 24 Jun 2020 | CNY | 6.6 | 6.6 | 6.52 | 6.52 | 6.52 | -0.06 (-0.91%) | 3,313,888 |
| 23 Jun 2020 | CNY | 6.65 | 6.65 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 3,566,486 |
| 22 Jun 2020 | CNY | 6.6 | 6.66 | 6.57 | 6.61 | 6.61 | 0.0 (0.0%) | 3,768,650 |
| 19 Jun 2020 | CNY | 6.69 | 6.7 | 6.57 | 6.61 | 6.61 | -0.06 (-0.90%) | 5,733,561 |
| 18 Jun 2020 | CNY | 6.71 | 6.72 | 6.65 | 6.67 | 6.67 | -0.05 (-0.74%) | 4,009,200 |
| 17 Jun 2020 | CNY | 6.76 | 6.77 | 6.65 | 6.72 | 6.72 | -0.01 (-0.15%) | 5,370,850 |
| 16 Jun 2020 | CNY | 6.66 | 6.77 | 6.66 | 6.73 | 6.73 | +0.07 (+1.05%) | 5,134,300 |
| 15 Jun 2020 | CNY | 6.64 | 6.7 | 6.57 | 6.66 | 6.66 | +0.04 (+0.60%) | 4,183,700 |
| 12 Jun 2020 | CNY | 6.5 | 6.65 | 6.48 | 6.62 | 6.62 | -0.01 (-0.15%) | 4,908,250 |
| 11 Jun 2020 | CNY | 6.7 | 6.77 | 6.58 | 6.63 | 6.63 | -0.09 (-1.34%) | 7,171,697 |
| 10 Jun 2020 | CNY | 6.91 | 6.92 | 6.7 | 6.72 | 6.72 | -0.16 (-2.33%) | 9,871,121 |
| 9 Jun 2020 | CNY | 6.85 | 6.9 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 5,723,350 |
| 8 Jun 2020 | CNY | 6.99 | 7.05 | 6.82 | 6.86 | 6.86 | -0.1 (-1.44%) | 10,132,350 |
| 5 Jun 2020 | CNY | 6.93 | 7.11 | 6.8 | 6.96 | 6.96 | +0.01 (+0.14%) | 14,469,900 |
| 4 Jun 2020 | CNY | 7.16 | 7.17 | 6.94 | 6.95 | 6.95 | -0.24 (-3.34%) | 12,392,300 |
| 3 Jun 2020 | CNY | 7.21 | 7.27 | 7.13 | 7.19 | 7.19 | -0.07 (-0.96%) | 9,688,816 |
| 2 Jun 2020 | CNY | 7.28 | 7.36 | 7.21 | 7.26 | 7.26 | +0.02 (+0.28%) | 10,778,000 |
| 1 Jun 2020 | CNY | 7.19 | 7.31 | 7.15 | 7.24 | 7.24 | +0.09 (+1.26%) | 12,902,922 |
| 29 May 2020 | CNY | 7.22 | 7.27 | 7.1 | 7.15 | 7.15 | -0.16 (-2.19%) | 14,362,650 |
| 28 May 2020 | CNY | 7.4 | 7.42 | 7.22 | 7.31 | 7.31 | -0.17 (-2.27%) | 15,654,913 |
