| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2020 | CNY | 5.79 | 5.81 | 5.5 | 5.55 | 5.55 | -0.19 (-3.31%) | 10,573,893 |
| 15 Jul 2020 | CNY | 6 | 6.02 | 5.7 | 5.74 | 5.74 | -0.23 (-3.85%) | 11,619,825 |
| 14 Jul 2020 | CNY | 6.05 | 6.09 | 5.83 | 5.97 | 5.97 | -0.06 (-1.00%) | 15,948,121 |
| 13 Jul 2020 | CNY | 5.85 | 6.09 | 5.82 | 6.03 | 6.03 | +0.25 (+4.33%) | 19,034,727 |
| 10 Jul 2020 | CNY | 5.89 | 6.01 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 14,472,075 |
| 9 Jul 2020 | CNY | 5.89 | 5.96 | 5.8 | 5.95 | 5.95 | +0.14 (+2.41%) | 17,121,343 |
| 8 Jul 2020 | CNY | 5.7 | 5.85 | 5.65 | 5.81 | 5.81 | +0.1 (+1.75%) | 15,750,000 |
| 7 Jul 2020 | CNY | 5.87 | 5.87 | 5.6 | 5.71 | 5.71 | +0.04 (+0.71%) | 18,134,540 |
| 6 Jul 2020 | CNY | 5.57 | 5.73 | 5.5 | 5.67 | 5.67 | +0.18 (+3.28%) | 15,951,252 |
| 3 Jul 2020 | CNY | 5.38 | 5.51 | 5.38 | 5.49 | 5.49 | +0.1 (+1.86%) | 9,195,669 |
| 2 Jul 2020 | CNY | 5.29 | 5.41 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 6,742,000 |
| 1 Jul 2020 | CNY | 5.36 | 5.36 | 5.24 | 5.31 | 5.31 | -0.03 (-0.56%) | 6,306,500 |
| 30 Jun 2020 | CNY | 5.28 | 5.38 | 5.28 | 5.34 | 5.34 | +0.08 (+1.52%) | 4,936,400 |
| 29 Jun 2020 | CNY | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 6,285,060 |
| 24 Jun 2020 | CNY | 5.49 | 5.51 | 5.39 | 5.39 | 5.39 | -0.08 (-1.46%) | 4,739,823 |
| 23 Jun 2020 | CNY | 5.58 | 5.58 | 5.45 | 5.47 | 5.47 | -0.15 (-2.67%) | 9,404,565 |
| 22 Jun 2020 | CNY | 5.48 | 5.8 | 5.43 | 5.62 | 5.62 | +0.18 (+3.31%) | 12,885,305 |
| 19 Jun 2020 | CNY | 5.44 | 5.49 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,808,880 |
| 18 Jun 2020 | CNY | 5.4 | 5.5 | 5.37 | 5.45 | 5.45 | +0.02 (+0.37%) | 6,840,300 |
| 17 Jun 2020 | CNY | 5.43 | 5.43 | 5.34 | 5.43 | 5.43 | +0.05 (+0.93%) | 7,678,353 |
| 16 Jun 2020 | CNY | 5.32 | 5.39 | 5.31 | 5.38 | 5.38 | +0.09 (+1.70%) | 6,716,693 |
| 15 Jun 2020 | CNY | 5.3 | 5.42 | 5.27 | 5.29 | 5.29 | -0.09 (-1.67%) | 7,793,363 |
| 12 Jun 2020 | CNY | 5.3 | 5.39 | 5.24 | 5.38 | 5.38 | -0.08 (-1.47%) | 9,132,321 |
| 11 Jun 2020 | CNY | 5.41 | 5.53 | 5.39 | 5.46 | 5.46 | +0.01 (+0.18%) | 10,972,363 |
| 10 Jun 2020 | CNY | 5.5 | 5.65 | 5.38 | 5.45 | 5.45 | -0.1 (-1.80%) | 15,138,617 |
| 9 Jun 2020 | CNY | 5.41 | 5.85 | 5.35 | 5.55 | 5.55 | +0.22 (+4.13%) | 24,507,733 |
| 8 Jun 2020 | CNY | 5.34 | 5.44 | 5.3 | 5.33 | 5.33 | +0.05 (+0.95%) | 6,586,283 |
| 5 Jun 2020 | CNY | 5.31 | 5.36 | 5.22 | 5.28 | 5.28 | -0.06 (-1.12%) | 6,154,652 |
| 4 Jun 2020 | CNY | 5.42 | 5.44 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,311,080 |
| 3 Jun 2020 | CNY | 5.47 | 5.49 | 5.39 | 5.41 | 5.41 | -0.05 (-0.92%) | 6,603,840 |
