| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 6.83 | 6.91 | 6.39 | 6.74 | 6.74 | -0.09 (-1.32%) | 75,089,298 |
| 17 Jul 2020 | CNY | 7.28 | 7.28 | 6.75 | 6.83 | 6.83 | +0.11 (+1.64%) | 87,171,821 |
| 16 Jul 2020 | CNY | 6.95 | 7.16 | 6.64 | 6.72 | 6.72 | -0.17 (-2.47%) | 60,691,395 |
| 15 Jul 2020 | CNY | 7.15 | 7.15 | 6.7 | 6.89 | 6.89 | -0.29 (-4.04%) | 78,268,444 |
| 14 Jul 2020 | CNY | 6.92 | 7.29 | 6.92 | 7.18 | 7.18 | +0.31 (+4.51%) | 89,350,582 |
| 13 Jul 2020 | CNY | 6.82 | 7.12 | 6.69 | 6.87 | 6.87 | -0.05 (-0.72%) | 76,239,724 |
| 10 Jul 2020 | CNY | 6.75 | 7.14 | 6.58 | 6.92 | 6.92 | +0.18 (+2.67%) | 73,808,559 |
| 9 Jul 2020 | CNY | 6.52 | 6.83 | 6.44 | 6.74 | 6.74 | +0.25 (+3.85%) | 72,545,767 |
| 8 Jul 2020 | CNY | 6.26 | 6.55 | 6.21 | 6.49 | 6.49 | +0.29 (+4.68%) | 75,805,453 |
| 7 Jul 2020 | CNY | 5.91 | 6.34 | 5.89 | 6.2 | 6.2 | +0.38 (+6.53%) | 74,709,567 |
| 6 Jul 2020 | CNY | 5.55 | 5.86 | 5.47 | 5.82 | 5.82 | +0.32 (+5.82%) | 49,923,023 |
| 3 Jul 2020 | CNY | 5.41 | 5.54 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 30,631,758 |
| 2 Jul 2020 | CNY | 5.33 | 5.44 | 5.28 | 5.4 | 5.4 | +0.05 (+0.93%) | 24,477,225 |
| 1 Jul 2020 | CNY | 5.3 | 5.37 | 5.23 | 5.35 | 5.35 | +0.01 (+0.19%) | 18,411,350 |
| 30 Jun 2020 | CNY | 5.28 | 5.41 | 5.26 | 5.34 | 5.34 | +0.1 (+1.91%) | 20,628,154 |
| 29 Jun 2020 | CNY | 5.39 | 5.42 | 5.18 | 5.24 | 5.24 | -0.15 (-2.78%) | 26,379,063 |
| 24 Jun 2020 | CNY | 5.39 | 5.51 | 5.3 | 5.39 | 5.39 | -0.07 (-1.28%) | 33,108,864 |
| 23 Jun 2020 | CNY | 6.02 | 6.02 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 79,614,104 |
| 22 Jun 2020 | CNY | 6.07 | 6.19 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 27,854,334 |
| 19 Jun 2020 | CNY | 5.96 | 6.12 | 5.92 | 6.03 | 6.03 | +0.06 (+1.01%) | 24,047,693 |
| 18 Jun 2020 | CNY | 6.1 | 6.12 | 5.97 | 5.97 | 5.97 | -0.12 (-1.97%) | 31,339,520 |
| 17 Jun 2020 | CNY | 6.23 | 6.24 | 6.01 | 6.09 | 6.09 | -0.17 (-2.72%) | 45,851,029 |
| 16 Jun 2020 | CNY | 6.4 | 6.48 | 6.18 | 6.26 | 6.26 | +0.11 (+1.79%) | 49,735,032 |
| 15 Jun 2020 | CNY | 6.03 | 6.33 | 5.94 | 6.15 | 6.15 | +0.13 (+2.16%) | 47,476,771 |
| 12 Jun 2020 | CNY | 5.94 | 6.12 | 5.94 | 6.02 | 6.02 | -0.13 (-2.11%) | 36,410,013 |
| 11 Jun 2020 | CNY | 6.13 | 6.35 | 6.04 | 6.15 | 6.15 | +0.04 (+0.65%) | 54,679,484 |
| 10 Jun 2020 | CNY | 6.23 | 6.28 | 6 | 6.11 | 6.11 | -0.13 (-2.08%) | 39,597,463 |
| 9 Jun 2020 | CNY | 5.92 | 6.32 | 5.89 | 6.24 | 6.24 | +0.29 (+4.87%) | 57,698,880 |
| 8 Jun 2020 | CNY | 6.14 | 6.22 | 5.89 | 5.95 | 5.95 | -0.14 (-2.30%) | 40,310,361 |
| 5 Jun 2020 | CNY | 6.25 | 6.26 | 5.98 | 6.09 | 6.09 | -0.17 (-2.72%) | 55,043,109 |
