| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 6.34 | 6.43 | 6.18 | 6.32 | 6.32 | +0.17 (+2.76%) | 30,875,624 |
| 17 Jul 2020 | CNY | 5.97 | 6.24 | 5.93 | 6.15 | 6.15 | +0.24 (+4.06%) | 29,317,049 |
| 16 Jul 2020 | CNY | 5.95 | 6.3 | 5.9 | 5.91 | 5.91 | -0.01 (-0.17%) | 28,145,395 |
| 15 Jul 2020 | CNY | 6.09 | 6.1 | 5.87 | 5.92 | 5.92 | -0.15 (-2.47%) | 12,894,775 |
| 14 Jul 2020 | CNY | 6.11 | 6.23 | 5.95 | 6.07 | 6.07 | -0.03 (-0.49%) | 16,420,404 |
| 13 Jul 2020 | CNY | 5.9 | 6.11 | 5.89 | 6.1 | 6.1 | +0.18 (+3.04%) | 18,432,425 |
| 10 Jul 2020 | CNY | 5.97 | 6.06 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 15,572,173 |
| 9 Jul 2020 | CNY | 5.95 | 6.04 | 5.89 | 5.99 | 5.99 | +0.08 (+1.35%) | 19,122,137 |
| 8 Jul 2020 | CNY | 5.77 | 5.96 | 5.76 | 5.91 | 5.91 | +0.11 (+1.90%) | 17,129,077 |
| 7 Jul 2020 | CNY | 5.85 | 5.93 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 20,115,044 |
| 6 Jul 2020 | CNY | 5.64 | 5.84 | 5.63 | 5.83 | 5.83 | +0.22 (+3.92%) | 19,377,185 |
| 3 Jul 2020 | CNY | 5.57 | 5.64 | 5.55 | 5.61 | 5.61 | +0.07 (+1.26%) | 9,996,306 |
| 2 Jul 2020 | CNY | 5.45 | 5.58 | 5.45 | 5.54 | 5.54 | +0.06 (+1.09%) | 9,266,476 |
| 1 Jul 2020 | CNY | 5.47 | 5.48 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 5,823,279 |
| 30 Jun 2020 | CNY | 5.38 | 5.46 | 5.37 | 5.45 | 5.45 | +0.07 (+1.30%) | 6,157,006 |
| 29 Jun 2020 | CNY | 5.4 | 5.41 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,884,286 |
| 24 Jun 2020 | CNY | 5.42 | 5.43 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 3,994,530 |
| 23 Jun 2020 | CNY | 5.45 | 5.45 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,962,241 |
| 22 Jun 2020 | CNY | 5.5 | 5.5 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 7,745,500 |
| 19 Jun 2020 | CNY | 5.5 | 5.51 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,325,948 |
| 18 Jun 2020 | CNY | 5.52 | 5.53 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,408,421 |
| 17 Jun 2020 | CNY | 5.49 | 5.54 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 6,348,033 |
| 16 Jun 2020 | CNY | 5.45 | 5.51 | 5.4 | 5.51 | 5.51 | +0.07 (+1.29%) | 8,230,167 |
| 15 Jun 2020 | CNY | 5.44 | 5.52 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 7,156,848 |
| 12 Jun 2020 | CNY | 5.45 | 5.48 | 5.4 | 5.44 | 5.44 | -0.05 (-0.91%) | 9,853,223 |
| 11 Jun 2020 | CNY | 5.5 | 5.57 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 7,328,758 |
| 10 Jun 2020 | CNY | 5.61 | 5.62 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 7,988,662 |
| 9 Jun 2020 | CNY | 5.65 | 5.66 | 5.58 | 5.61 | 5.61 | -0.01 (-0.18%) | 6,564,902 |
| 8 Jun 2020 | CNY | 5.67 | 5.72 | 5.61 | 5.62 | 5.62 | -0.07 (-1.23%) | 5,992,142 |
| 5 Jun 2020 | CNY | 5.73 | 5.78 | 5.65 | 5.69 | 5.69 | -0.06 (-1.04%) | 5,429,367 |
