| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 7.6 | 7.84 | 7.54 | 7.58 | 7.58 | -0.02 (-0.26%) | 57,456,113 |
| 9 Jul 2020 | CNY | 7.63 | 7.7 | 7.52 | 7.6 | 7.6 | -0.04 (-0.52%) | 57,147,198 |
| 8 Jul 2020 | CNY | 7.65 | 7.75 | 7.5 | 7.64 | 7.64 | -0.41 (-5.09%) | 53,138,218 |
| 7 Jul 2020 | CNY | 8.2 | 8.32 | 8 | 8.05 | 8.05 | -0.08 (-0.98%) | 66,722,237 |
| 6 Jul 2020 | CNY | 7.75 | 8.14 | 7.74 | 8.13 | 8.13 | +0.49 (+6.41%) | 75,570,347 |
| 3 Jul 2020 | CNY | 7.66 | 7.73 | 7.55 | 7.64 | 7.64 | -0.01 (-0.13%) | 46,816,276 |
| 2 Jul 2020 | CNY | 7.51 | 7.7 | 7.43 | 7.65 | 7.65 | +0.21 (+2.82%) | 64,587,563 |
| 1 Jul 2020 | CNY | 7.06 | 7.48 | 7 | 7.44 | 7.44 | +0.38 (+5.38%) | 65,813,041 |
| 30 Jun 2020 | CNY | 6.9 | 7.09 | 6.88 | 7.06 | 7.06 | +0.18 (+2.62%) | 27,752,860 |
| 29 Jun 2020 | CNY | 6.92 | 6.95 | 6.84 | 6.88 | 6.88 | -0.09 (-1.29%) | 15,585,499 |
| 24 Jun 2020 | CNY | 6.84 | 6.98 | 6.83 | 6.97 | 6.97 | +0.12 (+1.75%) | 27,319,250 |
| 23 Jun 2020 | CNY | 6.83 | 6.85 | 6.75 | 6.85 | 6.85 | +0.02 (+0.29%) | 15,859,606 |
| 22 Jun 2020 | CNY | 6.9 | 6.95 | 6.81 | 6.83 | 6.83 | -0.12 (-1.73%) | 21,696,442 |
| 19 Jun 2020 | CNY | 6.93 | 6.96 | 6.89 | 6.95 | 6.95 | +0.02 (+0.29%) | 15,958,631 |
| 18 Jun 2020 | CNY | 6.86 | 6.95 | 6.85 | 6.93 | 6.93 | +0.08 (+1.17%) | 16,025,319 |
| 17 Jun 2020 | CNY | 6.89 | 6.9 | 6.8 | 6.85 | 6.85 | -0.04 (-0.58%) | 12,583,810 |
| 16 Jun 2020 | CNY | 6.8 | 6.92 | 6.79 | 6.89 | 6.89 | +0.14 (+2.07%) | 13,208,968 |
| 15 Jun 2020 | CNY | 6.77 | 6.87 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 15,391,258 |
| 12 Jun 2020 | CNY | 6.76 | 6.83 | 6.73 | 6.8 | 6.8 | -0.05 (-0.73%) | 16,908,420 |
| 11 Jun 2020 | CNY | 6.84 | 7 | 6.8 | 6.85 | 6.85 | +0.04 (+0.59%) | 26,462,153 |
| 10 Jun 2020 | CNY | 6.92 | 6.92 | 6.76 | 6.81 | 6.81 | -0.11 (-1.59%) | 14,959,571 |
| 9 Jun 2020 | CNY | 6.93 | 6.94 | 6.85 | 6.92 | 6.92 | -0.02 (-0.29%) | 15,736,748 |
| 8 Jun 2020 | CNY | 6.92 | 6.95 | 6.86 | 6.94 | 6.94 | +0.06 (+0.87%) | 18,008,370 |
| 5 Jun 2020 | CNY | 6.93 | 6.96 | 6.82 | 6.88 | 6.88 | -0.05 (-0.72%) | 12,863,340 |
| 4 Jun 2020 | CNY | 6.85 | 7.01 | 6.78 | 6.93 | 6.93 | +0.12 (+1.76%) | 29,754,773 |
| 3 Jun 2020 | CNY | 6.93 | 7.02 | 6.8 | 6.81 | 6.81 | -0.07 (-1.02%) | 22,051,950 |
| 2 Jun 2020 | CNY | 6.74 | 6.9 | 6.73 | 6.88 | 6.88 | +0.14 (+2.08%) | 27,677,939 |
| 1 Jun 2020 | CNY | 6.59 | 6.77 | 6.59 | 6.74 | 6.74 | +0.14 (+2.12%) | 24,232,122 |
| 29 May 2020 | CNY | 6.58 | 6.62 | 6.51 | 6.6 | 6.6 | +0.03 (+0.46%) | 11,689,260 |
| 28 May 2020 | CNY | 6.54 | 6.67 | 6.53 | 6.57 | 6.57 | +0.03 (+0.46%) | 17,938,557 |
