| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.73 | 5.88 | 5.73 | 5.87 | 5.87 | +0.15 (+2.62%) | 18,071,332 |
| 17 Jul 2020 | CNY | 5.86 | 5.88 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 19,528,096 |
| 16 Jul 2020 | CNY | 6.15 | 6.23 | 5.73 | 5.8 | 5.8 | -0.38 (-6.15%) | 35,931,371 |
| 15 Jul 2020 | CNY | 6.55 | 6.55 | 6.14 | 6.18 | 6.18 | -0.36 (-5.50%) | 50,490,528 |
| 14 Jul 2020 | CNY | 6.37 | 6.6 | 6.22 | 6.54 | 6.54 | +0.17 (+2.67%) | 65,098,126 |
| 13 Jul 2020 | CNY | 6.27 | 6.38 | 6.2 | 6.37 | 6.37 | +0.13 (+2.08%) | 40,639,723 |
| 10 Jul 2020 | CNY | 6.43 | 6.48 | 6.2 | 6.24 | 6.24 | -0.22 (-3.41%) | 53,733,882 |
| 9 Jul 2020 | CNY | 6.21 | 6.65 | 6.19 | 6.46 | 6.46 | +0.27 (+4.36%) | 68,044,443 |
| 8 Jul 2020 | CNY | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | +0.11 (+1.81%) | 46,217,572 |
| 7 Jul 2020 | CNY | 6.07 | 6.3 | 6.03 | 6.08 | 6.08 | +0.03 (+0.50%) | 61,296,259 |
| 6 Jul 2020 | CNY | 5.68 | 6.18 | 5.65 | 6.05 | 6.05 | +0.37 (+6.51%) | 62,273,766 |
| 3 Jul 2020 | CNY | 5.63 | 5.69 | 5.6 | 5.68 | 5.68 | +0.07 (+1.25%) | 21,352,964 |
| 2 Jul 2020 | CNY | 5.54 | 5.62 | 5.49 | 5.61 | 5.61 | +0.07 (+1.26%) | 17,823,328 |
| 1 Jul 2020 | CNY | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 18,391,340 |
| 30 Jun 2020 | CNY | 5.6 | 5.65 | 5.58 | 5.6 | 5.6 | 0.0 (0.0%) | 13,736,357 |
| 29 Jun 2020 | CNY | 5.55 | 5.68 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 12,935,191 |
| 24 Jun 2020 | CNY | 5.63 | 5.65 | 5.55 | 5.55 | 5.55 | -0.08 (-1.42%) | 16,251,543 |
| 23 Jun 2020 | CNY | 5.7 | 5.73 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 16,878,247 |
| 22 Jun 2020 | CNY | 5.71 | 5.77 | 5.68 | 5.69 | 5.69 | -0.03 (-0.52%) | 15,301,002 |
| 19 Jun 2020 | CNY | 5.79 | 5.79 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 19,296,501 |
| 18 Jun 2020 | CNY | 5.71 | 5.87 | 5.62 | 5.8 | 5.8 | +0.1 (+1.75%) | 33,489,127 |
| 17 Jun 2020 | CNY | 5.72 | 5.75 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 18,672,738 |
| 16 Jun 2020 | CNY | 5.6 | 5.74 | 5.6 | 5.7 | 5.7 | +0.19 (+3.45%) | 26,740,401 |
| 15 Jun 2020 | CNY | 5.55 | 5.64 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 14,111,651 |
| 12 Jun 2020 | CNY | 5.51 | 5.63 | 5.47 | 5.57 | 5.57 | -0.05 (-0.89%) | 15,067,476 |
| 11 Jun 2020 | CNY | 5.71 | 5.73 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 17,578,220 |
| 10 Jun 2020 | CNY | 5.75 | 5.78 | 5.67 | 5.69 | 5.69 | -0.1 (-1.73%) | 13,793,324 |
| 9 Jun 2020 | CNY | 5.67 | 5.88 | 5.62 | 5.79 | 5.79 | +0.1 (+1.76%) | 26,940,919 |
| 8 Jun 2020 | CNY | 5.75 | 5.88 | 5.68 | 5.69 | 5.69 | +0.03 (+0.53%) | 18,553,913 |
| 5 Jun 2020 | CNY | 5.72 | 5.74 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 15,783,983 |
