| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.48 | 5.63 | 5.4 | 5.62 | 5.62 | +0.2 (+3.69%) | 9,557,191 |
| 17 Jul 2020 | CNY | 5.52 | 5.54 | 5.31 | 5.42 | 5.42 | +0.05 (+0.93%) | 11,034,100 |
| 16 Jul 2020 | CNY | 5.65 | 5.71 | 5.36 | 5.37 | 5.37 | -0.28 (-4.96%) | 13,827,724 |
| 15 Jul 2020 | CNY | 5.9 | 5.97 | 5.64 | 5.65 | 5.65 | -0.26 (-4.40%) | 13,125,202 |
| 14 Jul 2020 | CNY | 5.88 | 6.02 | 5.74 | 5.91 | 5.91 | -0.01 (-0.17%) | 17,786,196 |
| 13 Jul 2020 | CNY | 5.72 | 5.93 | 5.71 | 5.92 | 5.92 | +0.23 (+4.04%) | 17,538,370 |
| 10 Jul 2020 | CNY | 5.8 | 5.86 | 5.68 | 5.69 | 5.69 | -0.2 (-3.40%) | 19,429,762 |
| 9 Jul 2020 | CNY | 5.6 | 6.01 | 5.57 | 5.89 | 5.89 | +0.26 (+4.62%) | 31,056,735 |
| 8 Jul 2020 | CNY | 5.47 | 5.67 | 5.46 | 5.63 | 5.63 | +0.14 (+2.55%) | 19,222,894 |
| 7 Jul 2020 | CNY | 5.47 | 5.59 | 5.35 | 5.49 | 5.49 | +0.03 (+0.55%) | 22,283,247 |
| 6 Jul 2020 | CNY | 5.27 | 5.47 | 5.26 | 5.46 | 5.46 | +0.2 (+3.80%) | 19,716,122 |
| 3 Jul 2020 | CNY | 5.21 | 5.26 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 11,574,060 |
| 2 Jul 2020 | CNY | 5.24 | 5.24 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 9,339,803 |
| 1 Jul 2020 | CNY | 5.33 | 5.33 | 5.14 | 5.18 | 5.18 | -0.15 (-2.81%) | 16,252,235 |
| 30 Jun 2020 | CNY | 5.35 | 5.38 | 5.3 | 5.33 | 5.33 | +0.01 (+0.19%) | 9,268,432 |
| 29 Jun 2020 | CNY | 5.36 | 5.48 | 5.29 | 5.32 | 5.32 | -0.07 (-1.30%) | 10,060,757 |
| 24 Jun 2020 | CNY | 5.39 | 5.46 | 5.33 | 5.39 | 5.39 | +0.12 (+2.28%) | 12,865,073 |
| 23 Jun 2020 | CNY | 5.24 | 5.33 | 5.24 | 5.27 | 5.27 | -0.09 (-1.68%) | 9,493,913 |
| 22 Jun 2020 | CNY | 5.4 | 5.46 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 12,935,876 |
| 19 Jun 2020 | CNY | 5.46 | 5.47 | 5.3 | 5.32 | 5.32 | -0.17 (-3.10%) | 17,892,621 |
| 18 Jun 2020 | CNY | 5.45 | 5.58 | 5.36 | 5.49 | 5.49 | 0.0 (0.0%) | 28,343,251 |
| 17 Jun 2020 | CNY | 5.67 | 5.75 | 5.46 | 5.49 | 5.49 | -0.37 (-6.31%) | 51,476,294 |
| 16 Jun 2020 | CNY | 5.91 | 6.2 | 5.79 | 5.86 | 5.86 | +0.22 (+3.90%) | 77,440,783 |
| 15 Jun 2020 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.49 (+9.51%) | 6,877,702 |
| 12 Jun 2020 | CNY | 5.18 | 5.2 | 5.08 | 5.15 | 5.15 | -0.11 (-2.09%) | 8,760,104 |
| 11 Jun 2020 | CNY | 5.23 | 5.37 | 5.19 | 5.26 | 5.26 | +0.02 (+0.38%) | 10,004,600 |
| 10 Jun 2020 | CNY | 5.26 | 5.26 | 5.16 | 5.24 | 5.24 | -0.01 (-0.19%) | 6,064,300 |
| 9 Jun 2020 | CNY | 5.21 | 5.26 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,028,200 |
| 8 Jun 2020 | CNY | 5.32 | 5.35 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 7,811,100 |
| 5 Jun 2020 | CNY | 5.25 | 5.45 | 5.18 | 5.28 | 5.28 | +0.04 (+0.76%) | 12,471,000 |
