| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 7.03 | 7.21 | 6.95 | 6.96 | 6.96 | -0.12 (-1.69%) | 32,026,262 |
| 9 Jul 2020 | CNY | 6.85 | 7.2 | 6.8 | 7.08 | 7.08 | +0.29 (+4.27%) | 44,745,607 |
| 8 Jul 2020 | CNY | 6.68 | 6.85 | 6.65 | 6.79 | 6.79 | +0.05 (+0.74%) | 37,380,510 |
| 7 Jul 2020 | CNY | 6.43 | 6.88 | 6.35 | 6.74 | 6.74 | +0.34 (+5.31%) | 54,837,309 |
| 6 Jul 2020 | CNY | 6.25 | 6.51 | 6.24 | 6.4 | 6.4 | +0.09 (+1.43%) | 37,816,745 |
| 3 Jul 2020 | CNY | 6.38 | 6.43 | 6.21 | 6.31 | 6.31 | -0.11 (-1.71%) | 35,184,400 |
| 2 Jul 2020 | CNY | 6.47 | 6.58 | 6.37 | 6.42 | 6.42 | -0.08 (-1.23%) | 27,201,893 |
| 1 Jul 2020 | CNY | 6.48 | 6.65 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 23,802,558 |
| 30 Jun 2020 | CNY | 6.49 | 6.56 | 6.42 | 6.45 | 6.45 | +0.07 (+1.10%) | 24,229,583 |
| 29 Jun 2020 | CNY | 6.35 | 6.6 | 6.33 | 6.38 | 6.38 | +0.03 (+0.47%) | 36,507,575 |
| 24 Jun 2020 | CNY | 6.12 | 6.37 | 6.07 | 6.35 | 6.35 | +0.24 (+3.93%) | 34,051,451 |
| 23 Jun 2020 | CNY | 6.11 | 6.12 | 6.03 | 6.11 | 6.11 | +0.03 (+0.49%) | 14,345,678 |
| 22 Jun 2020 | CNY | 6.1 | 6.18 | 6.03 | 6.08 | 6.08 | -0.07 (-1.14%) | 22,095,056 |
| 19 Jun 2020 | CNY | 6.19 | 6.27 | 6.12 | 6.15 | 6.15 | +0.01 (+0.16%) | 25,326,726 |
| 18 Jun 2020 | CNY | 6.14 | 6.2 | 6.08 | 6.14 | 6.14 | -0.04 (-0.65%) | 21,156,989 |
| 17 Jun 2020 | CNY | 5.98 | 6.19 | 5.96 | 6.18 | 6.18 | +0.21 (+3.52%) | 33,852,058 |
| 16 Jun 2020 | CNY | 5.99 | 6.01 | 5.85 | 5.97 | 5.97 | +0.02 (+0.34%) | 21,319,855 |
| 15 Jun 2020 | CNY | 5.76 | 5.99 | 5.76 | 5.95 | 5.95 | +0.17 (+2.94%) | 28,861,976 |
| 12 Jun 2020 | CNY | 5.7 | 5.82 | 5.69 | 5.78 | 5.78 | -0.04 (-0.69%) | 15,637,864 |
| 11 Jun 2020 | CNY | 5.75 | 5.93 | 5.71 | 5.82 | 5.82 | +0.12 (+2.11%) | 33,941,095 |
| 10 Jun 2020 | CNY | 5.56 | 5.74 | 5.53 | 5.7 | 5.7 | +0.12 (+2.15%) | 19,125,938 |
| 9 Jun 2020 | CNY | 5.54 | 5.61 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 12,531,500 |
| 8 Jun 2020 | CNY | 5.5 | 5.61 | 5.49 | 5.54 | 5.54 | -0.02 (-0.36%) | 14,185,525 |
| 5 Jun 2020 | CNY | 5.63 | 5.64 | 5.45 | 5.56 | 5.56 | -0.1 (-1.77%) | 27,608,838 |
| 4 Jun 2020 | CNY | 5.73 | 5.85 | 5.66 | 5.66 | 5.66 | -0.12 (-2.08%) | 32,898,536 |
| 3 Jun 2020 | CNY | 5.79 | 5.86 | 5.74 | 5.78 | 5.78 | -0.09 (-1.53%) | 25,363,278 |
| 2 Jun 2020 | CNY | 5.82 | 5.92 | 5.72 | 5.87 | 5.87 | +0.07 (+1.21%) | 32,425,855 |
| 1 Jun 2020 | CNY | 5.67 | 5.86 | 5.6 | 5.8 | 5.8 | +0.04 (+0.69%) | 32,447,750 |
| 29 May 2020 | CNY | 5.68 | 5.84 | 5.63 | 5.76 | 5.76 | +0.06 (+1.05%) | 19,670,321 |
| 28 May 2020 | CNY | 5.98 | 6.05 | 5.58 | 5.7 | 5.7 | -0.35 (-5.79%) | 44,208,014 |
