| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 8.62 | 8.86 | 8.57 | 8.85 | 8.85 | +0.32 (+3.75%) | 10,776,985 |
| 17 Jul 2020 | CNY | 8.71 | 8.84 | 8.43 | 8.53 | 8.53 | -0.16 (-1.84%) | 14,342,633 |
| 16 Jul 2020 | CNY | 9.12 | 9.3 | 8.68 | 8.69 | 8.69 | -0.42 (-4.61%) | 17,866,853 |
| 15 Jul 2020 | CNY | 9.73 | 9.75 | 9.06 | 9.11 | 9.11 | -0.59 (-6.08%) | 24,253,503 |
| 14 Jul 2020 | CNY | 9.63 | 9.87 | 9.4 | 9.7 | 9.7 | +0.02 (+0.21%) | 22,708,198 |
| 13 Jul 2020 | CNY | 9.45 | 9.72 | 9.38 | 9.68 | 9.68 | +0.31 (+3.31%) | 23,877,697 |
| 10 Jul 2020 | CNY | 9.5 | 9.68 | 9.29 | 9.37 | 9.37 | -0.11 (-1.16%) | 23,493,808 |
| 9 Jul 2020 | CNY | 9.26 | 9.57 | 9.16 | 9.48 | 9.48 | +0.26 (+2.82%) | 24,637,509 |
| 8 Jul 2020 | CNY | 8.98 | 9.28 | 8.98 | 9.22 | 9.22 | +0.31 (+3.48%) | 22,360,251 |
| 7 Jul 2020 | CNY | 9 | 9.21 | 8.81 | 8.91 | 8.91 | +0.09 (+1.02%) | 27,770,707 |
| 6 Jul 2020 | CNY | 8.49 | 8.9 | 8.45 | 8.82 | 8.82 | +0.4 (+4.75%) | 17,968,082 |
| 3 Jul 2020 | CNY | 8.32 | 8.42 | 8.25 | 8.42 | 8.42 | +0.13 (+1.57%) | 12,161,742 |
| 2 Jul 2020 | CNY | 8.2 | 8.34 | 8.16 | 8.29 | 8.29 | +0.14 (+1.72%) | 11,237,982 |
| 1 Jul 2020 | CNY | 8.13 | 8.26 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 7,130,784 |
| 30 Jun 2020 | CNY | 7.95 | 8.13 | 7.95 | 8.12 | 8.12 | +0.19 (+2.40%) | 6,223,543 |
| 29 Jun 2020 | CNY | 8.08 | 8.12 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 5,719,918 |
| 24 Jun 2020 | CNY | 8.13 | 8.15 | 8.04 | 8.08 | 8.08 | -0.05 (-0.62%) | 4,815,423 |
| 23 Jun 2020 | CNY | 8.3 | 8.3 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 8,395,670 |
| 22 Jun 2020 | CNY | 8.22 | 8.37 | 8.19 | 8.26 | 8.26 | +0.05 (+0.61%) | 10,899,656 |
| 19 Jun 2020 | CNY | 8.19 | 8.23 | 8.13 | 8.21 | 8.21 | +0.01 (+0.12%) | 6,511,374 |
| 18 Jun 2020 | CNY | 8.26 | 8.32 | 8.17 | 8.2 | 8.2 | -0.09 (-1.09%) | 8,559,006 |
| 17 Jun 2020 | CNY | 8.15 | 8.3 | 8.13 | 8.29 | 8.29 | +0.13 (+1.59%) | 8,703,069 |
| 16 Jun 2020 | CNY | 8.11 | 8.17 | 8.05 | 8.16 | 8.16 | +0.15 (+1.87%) | 9,556,400 |
| 15 Jun 2020 | CNY | 8.2 | 8.27 | 8.01 | 8.01 | 8.01 | -0.24 (-2.91%) | 13,314,017 |
| 12 Jun 2020 | CNY | 8.12 | 8.45 | 8.11 | 8.25 | 8.25 | -0.28 (-3.28%) | 14,586,147 |
| 11 Jun 2020 | CNY | 8.61 | 8.86 | 8.49 | 8.53 | 8.53 | -0.14 (-1.61%) | 13,358,469 |
| 10 Jun 2020 | CNY | 8.75 | 8.88 | 8.51 | 8.67 | 8.67 | -0.05 (-0.57%) | 9,129,800 |
| 9 Jun 2020 | CNY | 8.91 | 8.91 | 8.68 | 8.72 | 8.72 | -0.1 (-1.13%) | 7,533,301 |
| 8 Jun 2020 | CNY | 8.97 | 9.1 | 8.8 | 8.82 | 8.82 | -0.21 (-2.33%) | 14,919,216 |
| 5 Jun 2020 | CNY | 8.65 | 9.09 | 8.52 | 9.03 | 9.03 | +0.33 (+3.79%) | 18,623,557 |
