| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 7.47 | 7.92 | 7.36 | 7.88 | 7.88 | +0.45 (+6.06%) | 88,432,100 |
| 17 Jul 2020 | CNY | 7.4 | 7.65 | 7.25 | 7.43 | 7.43 | +0.41 (+5.84%) | 110,679,746 |
| 16 Jul 2020 | CNY | 7.62 | 7.69 | 6.99 | 7.02 | 7.02 | -0.62 (-8.12%) | 81,524,160 |
| 15 Jul 2020 | CNY | 8.24 | 8.29 | 7.59 | 7.64 | 7.64 | -0.61 (-7.39%) | 83,592,247 |
| 14 Jul 2020 | CNY | 8 | 8.3 | 7.87 | 8.25 | 8.25 | +0.17 (+2.10%) | 97,418,679 |
| 13 Jul 2020 | CNY | 7.47 | 8.1 | 7.4 | 8.08 | 8.08 | +0.72 (+9.78%) | 108,469,072 |
| 10 Jul 2020 | CNY | 7.58 | 7.65 | 7.34 | 7.36 | 7.36 | -0.23 (-3.03%) | 62,059,677 |
| 9 Jul 2020 | CNY | 7.55 | 7.6 | 7.33 | 7.59 | 7.59 | +0.06 (+0.80%) | 85,607,004 |
| 8 Jul 2020 | CNY | 7.48 | 7.6 | 7.39 | 7.53 | 7.53 | +0.06 (+0.80%) | 69,790,963 |
| 7 Jul 2020 | CNY | 7.95 | 8 | 7.4 | 7.47 | 7.47 | +0.14 (+1.91%) | 124,171,986 |
| 6 Jul 2020 | CNY | 7 | 7.35 | 6.93 | 7.33 | 7.33 | +0.47 (+6.85%) | 81,122,180 |
| 3 Jul 2020 | CNY | 6.54 | 6.89 | 6.53 | 6.86 | 6.86 | +0.29 (+4.41%) | 69,326,394 |
| 2 Jul 2020 | CNY | 6.44 | 6.6 | 6.42 | 6.57 | 6.57 | +0.13 (+2.02%) | 42,954,506 |
| 1 Jul 2020 | CNY | 6.45 | 6.47 | 6.35 | 6.44 | 6.44 | -0.02 (-0.31%) | 22,857,529 |
| 30 Jun 2020 | CNY | 6.33 | 6.48 | 6.33 | 6.46 | 6.46 | +0.11 (+1.73%) | 26,047,949 |
| 29 Jun 2020 | CNY | 6.49 | 6.49 | 6.26 | 6.35 | 6.35 | -0.19 (-2.91%) | 36,181,607 |
| 24 Jun 2020 | CNY | 6.54 | 6.63 | 6.5 | 6.54 | 6.54 | -0.01 (-0.15%) | 21,470,037 |
| 23 Jun 2020 | CNY | 6.59 | 6.59 | 6.48 | 6.55 | 6.55 | -0.06 (-0.91%) | 31,290,665 |
| 22 Jun 2020 | CNY | 6.76 | 6.78 | 6.6 | 6.61 | 6.61 | -0.18 (-2.65%) | 40,746,902 |
| 19 Jun 2020 | CNY | 6.73 | 6.99 | 6.71 | 6.79 | 6.79 | +0.1 (+1.49%) | 53,559,545 |
| 18 Jun 2020 | CNY | 6.53 | 6.74 | 6.51 | 6.69 | 6.69 | +0.13 (+1.98%) | 35,687,955 |
| 17 Jun 2020 | CNY | 6.6 | 6.6 | 6.45 | 6.56 | 6.56 | -0.06 (-0.91%) | 36,613,589 |
| 16 Jun 2020 | CNY | 6.61 | 6.66 | 6.55 | 6.62 | 6.62 | +0.04 (+0.61%) | 28,846,021 |
| 15 Jun 2020 | CNY | 6.7 | 6.7 | 6.55 | 6.58 | 6.58 | -0.16 (-2.37%) | 40,912,029 |
| 12 Jun 2020 | CNY | 6.57 | 6.84 | 6.54 | 6.74 | 6.74 | +0.01 (+0.15%) | 33,013,871 |
| 11 Jun 2020 | CNY | 6.82 | 6.86 | 6.71 | 6.73 | 6.73 | -0.16 (-2.32%) | 45,869,171 |
| 10 Jun 2020 | CNY | 6.86 | 6.93 | 6.72 | 6.89 | 6.89 | +0.01 (+0.15%) | 41,265,036 |
| 9 Jun 2020 | CNY | 6.59 | 7.05 | 6.53 | 6.88 | 6.88 | +0.39 (+6.01%) | 71,546,773 |
| 8 Jun 2020 | CNY | 6.6 | 6.72 | 6.46 | 6.49 | 6.49 | -0.08 (-1.22%) | 33,501,396 |
| 5 Jun 2020 | CNY | 6.5 | 6.65 | 6.44 | 6.57 | 6.57 | +0.04 (+0.61%) | 27,915,942 |
