| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.66 | 5.79 | 5.66 | 5.75 | 5.75 | +0.11 (+1.95%) | 5,884,810 |
| 17 Jul 2020 | CNY | 5.82 | 5.86 | 5.55 | 5.64 | 5.64 | -0.17 (-2.93%) | 11,329,170 |
| 16 Jul 2020 | CNY | 5.95 | 6.01 | 5.68 | 5.81 | 5.81 | -0.15 (-2.52%) | 11,900,647 |
| 15 Jul 2020 | CNY | 5.98 | 6.09 | 5.79 | 5.96 | 5.96 | 0.0 (0.0%) | 12,111,090 |
| 14 Jul 2020 | CNY | 6.11 | 6.11 | 5.89 | 5.96 | 5.96 | -0.03 (-0.50%) | 11,980,790 |
| 13 Jul 2020 | CNY | 5.91 | 6.02 | 5.82 | 5.99 | 5.99 | +0.06 (+1.01%) | 12,995,185 |
| 10 Jul 2020 | CNY | 5.88 | 6.09 | 5.83 | 5.93 | 5.93 | +0.05 (+0.85%) | 18,156,695 |
| 9 Jul 2020 | CNY | 5.82 | 5.96 | 5.7 | 5.88 | 5.88 | +0.19 (+3.34%) | 20,052,197 |
| 8 Jul 2020 | CNY | 5.36 | 5.75 | 5.34 | 5.69 | 5.69 | +0.36 (+6.75%) | 20,564,790 |
| 7 Jul 2020 | CNY | 5.3 | 5.44 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 12,348,230 |
| 6 Jul 2020 | CNY | 5.08 | 5.33 | 5.08 | 5.29 | 5.29 | +0.23 (+4.55%) | 14,876,026 |
| 3 Jul 2020 | CNY | 5.03 | 5.11 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,628,920 |
| 2 Jul 2020 | CNY | 5 | 5.06 | 4.99 | 5.04 | 5.04 | +0.02 (+0.40%) | 7,200,184 |
| 1 Jul 2020 | CNY | 4.89 | 5.05 | 4.85 | 5.02 | 5.02 | +0.14 (+2.87%) | 9,545,419 |
| 30 Jun 2020 | CNY | 4.91 | 4.91 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 3,792,720 |
| 29 Jun 2020 | CNY | 4.99 | 4.99 | 4.81 | 4.9 | 4.9 | -0.1 (-2%) | 7,723,255 |
| 24 Jun 2020 | CNY | 4.91 | 5.04 | 4.85 | 5 | 5 | +0.07 (+1.42%) | 11,501,585 |
| 23 Jun 2020 | CNY | 4.9 | 4.93 | 4.87 | 4.93 | 4.93 | +0.04 (+0.82%) | 3,233,120 |
| 22 Jun 2020 | CNY | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 4,681,980 |
| 19 Jun 2020 | CNY | 4.87 | 4.95 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 5,292,850 |
| 18 Jun 2020 | CNY | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 3,416,597 |
| 17 Jun 2020 | CNY | 4.86 | 4.87 | 4.81 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,841,792 |
| 16 Jun 2020 | CNY | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | +0.08 (+1.67%) | 5,319,350 |
| 15 Jun 2020 | CNY | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 4,130,860 |
| 12 Jun 2020 | CNY | 4.8 | 4.83 | 4.76 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,309,730 |
| 11 Jun 2020 | CNY | 4.88 | 4.9 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,348,830 |
| 10 Jun 2020 | CNY | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 2,789,400 |
| 9 Jun 2020 | CNY | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,268,984 |
| 8 Jun 2020 | CNY | 5 | 5.01 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 4,880,829 |
| 5 Jun 2020 | CNY | 4.94 | 4.99 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 5,867,489 |
