| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2020 | CNY | 5.88 | 5.94 | 5.85 | 5.86 | 5.86 | -0.02 (-0.34%) | 4,015,091 |
| 29 Jul 2020 | CNY | 5.76 | 5.9 | 5.71 | 5.88 | 5.88 | +0.11 (+1.91%) | 4,178,750 |
| 28 Jul 2020 | CNY | 5.72 | 5.81 | 5.72 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,940,612 |
| 27 Jul 2020 | CNY | 5.83 | 5.88 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 5,913,881 |
| 24 Jul 2020 | CNY | 6.06 | 6.14 | 5.81 | 5.83 | 5.83 | -0.29 (-4.74%) | 8,191,350 |
| 23 Jul 2020 | CNY | 6.13 | 6.13 | 5.92 | 6.12 | 6.12 | -0.04 (-0.65%) | 8,076,692 |
| 22 Jul 2020 | CNY | 6.16 | 6.36 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 10,477,580 |
| 21 Jul 2020 | CNY | 6.13 | 6.22 | 6.1 | 6.15 | 6.15 | +0.03 (+0.49%) | 6,879,350 |
| 20 Jul 2020 | CNY | 5.95 | 6.14 | 5.95 | 6.12 | 6.12 | +0.2 (+3.38%) | 8,801,030 |
| 17 Jul 2020 | CNY | 5.95 | 6.01 | 5.87 | 5.92 | 5.92 | -0.03 (-0.50%) | 6,285,450 |
| 16 Jul 2020 | CNY | 6.2 | 6.21 | 5.95 | 5.95 | 5.95 | -0.22 (-3.57%) | 10,024,471 |
| 15 Jul 2020 | CNY | 6.34 | 6.36 | 6.1 | 6.17 | 6.17 | -0.13 (-2.06%) | 11,487,308 |
| 14 Jul 2020 | CNY | 6.38 | 6.46 | 6.22 | 6.3 | 6.3 | -0.06 (-0.94%) | 12,122,010 |
| 13 Jul 2020 | CNY | 6.22 | 6.38 | 6.2 | 6.36 | 6.36 | +0.12 (+1.92%) | 12,145,398 |
| 10 Jul 2020 | CNY | 6.24 | 6.32 | 6.15 | 6.24 | 6.24 | -0.02 (-0.32%) | 13,659,978 |
| 9 Jul 2020 | CNY | 6.13 | 6.29 | 6.11 | 6.26 | 6.26 | +0.16 (+2.62%) | 16,185,967 |
| 8 Jul 2020 | CNY | 6.08 | 6.13 | 5.99 | 6.1 | 6.1 | +0.06 (+0.99%) | 11,341,953 |
| 7 Jul 2020 | CNY | 6.1 | 6.2 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 16,022,068 |
| 6 Jul 2020 | CNY | 5.9 | 6.11 | 5.9 | 6.08 | 6.08 | +0.19 (+3.23%) | 11,235,368 |
| 3 Jul 2020 | CNY | 5.73 | 5.95 | 5.71 | 5.89 | 5.89 | +0.16 (+2.79%) | 9,830,755 |
| 2 Jul 2020 | CNY | 5.58 | 5.73 | 5.54 | 5.73 | 5.73 | +0.13 (+2.32%) | 6,596,134 |
| 1 Jul 2020 | CNY | 5.65 | 5.65 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,999,151 |
| 30 Jun 2020 | CNY | 5.6 | 5.65 | 5.58 | 5.62 | 5.62 | +0.08 (+1.44%) | 3,225,237 |
| 29 Jun 2020 | CNY | 5.61 | 5.64 | 5.54 | 5.54 | 5.54 | -0.09 (-1.60%) | 4,666,693 |
| 24 Jun 2020 | CNY | 5.77 | 5.79 | 5.62 | 5.63 | 5.63 | -0.14 (-2.43%) | 5,543,146 |
| 23 Jun 2020 | CNY | 5.79 | 5.89 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 4,474,807 |
| 22 Jun 2020 | CNY | 5.86 | 5.91 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,136,050 |
| 19 Jun 2020 | CNY | 5.92 | 5.99 | 5.88 | 5.88 | 5.88 | -0.08 (-1.34%) | 5,337,100 |
| 18 Jun 2020 | CNY | 6.02 | 6.1 | 5.92 | 5.96 | 5.96 | -0.18 (-2.93%) | 10,318,865 |
| 17 Jun 2020 | CNY | 5.88 | 6.36 | 5.84 | 6.14 | 6.14 | +0.29 (+4.96%) | 20,656,912 |
