| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 7.64 | 7.78 | 7.51 | 7.77 | 7.77 | +0.19 (+2.51%) | 10,805,652 |
| 17 Jul 2020 | CNY | 7.71 | 7.77 | 7.51 | 7.58 | 7.58 | -0.12 (-1.56%) | 11,775,142 |
| 16 Jul 2020 | CNY | 7.86 | 8.01 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 12,967,766 |
| 15 Jul 2020 | CNY | 7.98 | 8 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 9,855,650 |
| 14 Jul 2020 | CNY | 8.07 | 8.09 | 7.86 | 7.94 | 7.94 | -0.16 (-1.98%) | 17,003,067 |
| 13 Jul 2020 | CNY | 7.94 | 8.13 | 7.94 | 8.1 | 8.1 | +0.17 (+2.14%) | 13,812,352 |
| 10 Jul 2020 | CNY | 8.12 | 8.15 | 7.93 | 7.93 | 7.93 | -0.24 (-2.94%) | 17,374,405 |
| 9 Jul 2020 | CNY | 8.24 | 8.24 | 8.1 | 8.17 | 8.17 | -0.07 (-0.85%) | 18,003,429 |
| 8 Jul 2020 | CNY | 8.09 | 8.25 | 8.06 | 8.24 | 8.24 | +0.07 (+0.86%) | 13,480,693 |
| 7 Jul 2020 | CNY | 8.13 | 8.35 | 8.06 | 8.17 | 8.17 | +0.11 (+1.36%) | 17,293,350 |
| 6 Jul 2020 | CNY | 7.81 | 8.07 | 7.81 | 8.06 | 8.06 | +0.28 (+3.60%) | 15,838,513 |
| 3 Jul 2020 | CNY | 7.78 | 7.87 | 7.7 | 7.78 | 7.78 | -0.01 (-0.13%) | 9,101,126 |
| 2 Jul 2020 | CNY | 7.69 | 7.82 | 7.56 | 7.79 | 7.79 | +0.09 (+1.17%) | 9,219,177 |
| 1 Jul 2020 | CNY | 7.42 | 7.81 | 7.36 | 7.7 | 7.7 | +0.3 (+4.05%) | 13,822,907 |
| 30 Jun 2020 | CNY | 7.37 | 7.45 | 7.34 | 7.4 | 7.4 | +0.07 (+0.95%) | 5,765,104 |
| 29 Jun 2020 | CNY | 7.41 | 7.45 | 7.31 | 7.33 | 7.33 | -0.07 (-0.95%) | 4,242,761 |
| 24 Jun 2020 | CNY | 7.35 | 7.56 | 7.33 | 7.4 | 7.4 | +0.06 (+0.82%) | 6,685,210 |
| 23 Jun 2020 | CNY | 7.35 | 7.37 | 7.28 | 7.34 | 7.34 | -0.02 (-0.27%) | 4,433,290 |
| 22 Jun 2020 | CNY | 7.38 | 7.43 | 7.34 | 7.36 | 7.36 | -0.03 (-0.41%) | 4,556,682 |
| 19 Jun 2020 | CNY | 7.34 | 7.43 | 7.3 | 7.39 | 7.39 | +0.04 (+0.54%) | 5,814,003 |
| 18 Jun 2020 | CNY | 7.26 | 7.39 | 7.21 | 7.35 | 7.35 | +0.07 (+0.96%) | 6,355,739 |
| 17 Jun 2020 | CNY | 7.21 | 7.3 | 7.19 | 7.28 | 7.28 | +0.09 (+1.25%) | 7,107,106 |
| 16 Jun 2020 | CNY | 7.1 | 7.21 | 7.09 | 7.19 | 7.19 | +0.09 (+1.27%) | 7,603,408 |
| 15 Jun 2020 | CNY | 7.15 | 7.15 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 10,766,669 |
| 12 Jun 2020 | CNY | 7.21 | 7.22 | 7.12 | 7.14 | 7.14 | -0.09 (-1.24%) | 11,803,922 |
| 11 Jun 2020 | CNY | 7.33 | 7.36 | 7.21 | 7.23 | 7.23 | -0.1 (-1.36%) | 7,676,646 |
| 10 Jun 2020 | CNY | 7.4 | 7.43 | 7.31 | 7.33 | 7.33 | -0.07 (-0.95%) | 6,147,201 |
| 9 Jun 2020 | CNY | 7.4 | 7.44 | 7.33 | 7.4 | 7.4 | 0.0 (0.0%) | 2,854,045 |
| 8 Jun 2020 | CNY | 7.5 | 7.5 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 3,268,083 |
| 5 Jun 2020 | CNY | 7.46 | 7.47 | 7.37 | 7.45 | 7.45 | +0.01 (+0.13%) | 3,267,110 |
