| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 7.9 | 8.37 | 7.8 | 8.22 | 8.22 | +0.43 (+5.52%) | 13,934,121 |
| 17 Jul 2020 | CNY | 7.48 | 7.94 | 7.48 | 7.79 | 7.79 | +0.37 (+4.99%) | 11,856,726 |
| 16 Jul 2020 | CNY | 7.58 | 7.69 | 7.41 | 7.42 | 7.42 | -0.16 (-2.11%) | 7,654,226 |
| 15 Jul 2020 | CNY | 7.92 | 7.95 | 7.52 | 7.58 | 7.58 | -0.19 (-2.45%) | 7,927,355 |
| 14 Jul 2020 | CNY | 7.94 | 7.96 | 7.62 | 7.77 | 7.77 | -0.07 (-0.89%) | 7,655,057 |
| 13 Jul 2020 | CNY | 7.58 | 7.88 | 7.58 | 7.84 | 7.84 | +0.21 (+2.75%) | 8,028,169 |
| 10 Jul 2020 | CNY | 7.71 | 7.84 | 7.6 | 7.63 | 7.63 | -0.13 (-1.68%) | 7,316,260 |
| 9 Jul 2020 | CNY | 7.56 | 7.8 | 7.53 | 7.76 | 7.76 | +0.15 (+1.97%) | 9,889,190 |
| 8 Jul 2020 | CNY | 7.48 | 7.65 | 7.39 | 7.61 | 7.61 | +0.11 (+1.47%) | 8,229,901 |
| 7 Jul 2020 | CNY | 7.5 | 7.64 | 7.4 | 7.5 | 7.5 | +0.07 (+0.94%) | 9,858,476 |
| 6 Jul 2020 | CNY | 7.16 | 7.48 | 7.13 | 7.43 | 7.43 | +0.33 (+4.65%) | 8,533,437 |
| 3 Jul 2020 | CNY | 7.07 | 7.13 | 7.03 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,812,900 |
| 2 Jul 2020 | CNY | 6.82 | 7.06 | 6.81 | 7.05 | 7.05 | +0.19 (+2.77%) | 6,079,049 |
| 1 Jul 2020 | CNY | 6.8 | 6.94 | 6.73 | 6.86 | 6.86 | +0.08 (+1.18%) | 5,219,818 |
| 30 Jun 2020 | CNY | 6.68 | 6.81 | 6.6 | 6.78 | 6.78 | +0.19 (+2.88%) | 3,521,800 |
| 29 Jun 2020 | CNY | 6.66 | 6.68 | 6.55 | 6.59 | 6.59 | -0.12 (-1.79%) | 3,020,489 |
| 24 Jun 2020 | CNY | 6.88 | 6.88 | 6.7 | 6.71 | 6.71 | -0.18 (-2.61%) | 4,557,000 |
| 23 Jun 2020 | CNY | 7.04 | 7.06 | 6.88 | 6.89 | 6.89 | -0.17 (-2.41%) | 4,197,200 |
| 22 Jun 2020 | CNY | 7 | 7.15 | 6.98 | 7.06 | 7.06 | +0.07 (+1.00%) | 3,801,300 |
| 19 Jun 2020 | CNY | 7 | 7.03 | 6.92 | 6.99 | 6.99 | +0.01 (+0.14%) | 2,966,146 |
| 18 Jun 2020 | CNY | 6.95 | 7.02 | 6.94 | 6.98 | 6.98 | -0.03 (-0.43%) | 2,602,860 |
| 17 Jun 2020 | CNY | 7.05 | 7.05 | 6.9 | 7.01 | 7.01 | 0.0 (0.0%) | 3,259,403 |
| 16 Jun 2020 | CNY | 6.91 | 7.02 | 6.91 | 7.01 | 7.01 | +0.14 (+2.04%) | 2,255,020 |
| 15 Jun 2020 | CNY | 7.01 | 7.06 | 6.85 | 6.87 | 6.87 | -0.11 (-1.58%) | 3,320,742 |
| 12 Jun 2020 | CNY | 6.91 | 7.02 | 6.73 | 6.98 | 6.98 | -0.06 (-0.85%) | 3,162,236 |
| 11 Jun 2020 | CNY | 7.03 | 7.11 | 6.97 | 7.04 | 7.04 | -0.01 (-0.14%) | 2,793,674 |
| 10 Jun 2020 | CNY | 7.11 | 7.16 | 7.02 | 7.05 | 7.05 | -0.11 (-1.54%) | 2,709,337 |
| 9 Jun 2020 | CNY | 7.17 | 7.24 | 7.09 | 7.16 | 7.16 | -0.03 (-0.42%) | 3,031,648 |
| 8 Jun 2020 | CNY | 7.17 | 7.3 | 7.15 | 7.19 | 7.19 | +0.04 (+0.56%) | 3,446,700 |
| 5 Jun 2020 | CNY | 7.25 | 7.28 | 7.05 | 7.15 | 7.15 | -0.09 (-1.24%) | 3,401,902 |
