| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 6.34 | 6.73 | 6.3 | 6.44 | 6.44 | +0.15 (+2.38%) | 10,420,761 |
| 16 Jul 2020 | CNY | 6.71 | 6.84 | 6.28 | 6.29 | 6.29 | -0.45 (-6.68%) | 8,992,407 |
| 15 Jul 2020 | CNY | 7.04 | 7.1 | 6.68 | 6.74 | 6.74 | -0.34 (-4.80%) | 9,258,425 |
| 14 Jul 2020 | CNY | 6.82 | 7.11 | 6.65 | 7.08 | 7.08 | +0.3 (+4.42%) | 13,901,162 |
| 13 Jul 2020 | CNY | 6.57 | 6.85 | 6.55 | 6.78 | 6.78 | +0.1 (+1.50%) | 8,278,582 |
| 10 Jul 2020 | CNY | 6.69 | 6.86 | 6.62 | 6.68 | 6.68 | -0.04 (-0.60%) | 6,986,695 |
| 9 Jul 2020 | CNY | 6.65 | 6.79 | 6.58 | 6.72 | 6.72 | +0.03 (+0.45%) | 9,622,288 |
| 8 Jul 2020 | CNY | 6.5 | 6.74 | 6.47 | 6.69 | 6.69 | +0.18 (+2.76%) | 9,146,868 |
| 7 Jul 2020 | CNY | 6.6 | 6.69 | 6.46 | 6.51 | 6.51 | -0.07 (-1.06%) | 9,012,076 |
| 6 Jul 2020 | CNY | 6.46 | 6.67 | 6.4 | 6.58 | 6.58 | +0.15 (+2.33%) | 12,006,187 |
| 3 Jul 2020 | CNY | 6.27 | 6.44 | 6.25 | 6.43 | 6.43 | +0.15 (+2.39%) | 6,511,913 |
| 2 Jul 2020 | CNY | 6.16 | 6.29 | 6.11 | 6.28 | 6.28 | +0.1 (+1.62%) | 4,895,555 |
| 1 Jul 2020 | CNY | 6.25 | 6.29 | 6.14 | 6.18 | 6.18 | -0.11 (-1.75%) | 4,712,515 |
| 30 Jun 2020 | CNY | 6.15 | 6.31 | 6.07 | 6.29 | 6.29 | +0.14 (+2.28%) | 7,119,477 |
| 29 Jun 2020 | CNY | 5.99 | 6.2 | 5.9 | 6.15 | 6.15 | +0.17 (+2.84%) | 5,239,985 |
| 24 Jun 2020 | CNY | 6.05 | 6.13 | 5.96 | 5.98 | 5.98 | -0.04 (-0.66%) | 3,412,300 |
| 23 Jun 2020 | CNY | 5.96 | 6.05 | 5.94 | 6.02 | 6.02 | +0.05 (+0.84%) | 2,560,325 |
| 22 Jun 2020 | CNY | 5.95 | 6.06 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 3,370,325 |
| 19 Jun 2020 | CNY | 5.89 | 5.93 | 5.84 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,404,298 |
| 18 Jun 2020 | CNY | 6 | 6.01 | 5.86 | 5.91 | 5.91 | -0.1 (-1.66%) | 3,045,966 |
| 17 Jun 2020 | CNY | 6.04 | 6.04 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,798,303 |
| 16 Jun 2020 | CNY | 5.92 | 6.05 | 5.87 | 6 | 6 | +0.14 (+2.39%) | 3,720,053 |
| 15 Jun 2020 | CNY | 5.95 | 6.08 | 5.86 | 5.86 | 5.86 | -0.18 (-2.98%) | 5,254,905 |
| 12 Jun 2020 | CNY | 5.6 | 6.05 | 5.6 | 6.04 | 6.04 | +0.16 (+2.72%) | 5,696,767 |
| 11 Jun 2020 | CNY | 5.78 | 6.07 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 5,475,450 |
| 10 Jun 2020 | CNY | 5.82 | 5.86 | 5.76 | 5.79 | 5.79 | -0.06 (-1.03%) | 1,791,350 |
| 9 Jun 2020 | CNY | 5.82 | 5.88 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,656,470 |
| 8 Jun 2020 | CNY | 5.89 | 5.98 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 2,811,405 |
| 5 Jun 2020 | CNY | 5.86 | 5.9 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 3,120,942 |
| 4 Jun 2020 | CNY | 5.81 | 5.89 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,781,671 |
