| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 10.18 | 10.79 | 9.9 | 10.37 | 10.37 | +0.01 (+0.10%) | 124,347,743 |
| 9 Jul 2020 | CNY | 10.08 | 10.62 | 10.01 | 10.36 | 10.36 | +0.1 (+0.97%) | 144,994,292 |
| 8 Jul 2020 | CNY | 9.3 | 10.26 | 9.28 | 10.26 | 10.26 | +0.93 (+9.97%) | 132,279,732 |
| 7 Jul 2020 | CNY | 9.51 | 9.9 | 9.31 | 9.33 | 9.33 | -0.14 (-1.48%) | 114,432,209 |
| 6 Jul 2020 | CNY | 9.15 | 9.64 | 9.12 | 9.47 | 9.47 | +0.38 (+4.18%) | 101,362,078 |
| 3 Jul 2020 | CNY | 8.93 | 9.16 | 8.78 | 9.09 | 9.09 | +0.13 (+1.45%) | 79,571,982 |
| 2 Jul 2020 | CNY | 8.62 | 9.06 | 8.59 | 8.96 | 8.96 | +0.29 (+3.34%) | 74,676,231 |
| 1 Jul 2020 | CNY | 8.63 | 8.87 | 8.56 | 8.67 | 8.67 | +0.03 (+0.35%) | 40,218,767 |
| 30 Jun 2020 | CNY | 8.6 | 8.72 | 8.54 | 8.64 | 8.64 | +0.08 (+0.93%) | 28,776,456 |
| 29 Jun 2020 | CNY | 8.73 | 8.79 | 8.53 | 8.56 | 8.56 | -0.24 (-2.73%) | 35,364,856 |
| 24 Jun 2020 | CNY | 8.75 | 8.97 | 8.72 | 8.8 | 8.8 | +0.04 (+0.46%) | 41,539,456 |
| 23 Jun 2020 | CNY | 8.93 | 8.97 | 8.67 | 8.76 | 8.76 | -0.28 (-3.10%) | 55,444,574 |
| 22 Jun 2020 | CNY | 8.7 | 9.15 | 8.7 | 9.04 | 9.04 | +0.4 (+4.63%) | 79,377,195 |
| 19 Jun 2020 | CNY | 8.7 | 8.73 | 8.55 | 8.64 | 8.64 | -0.09 (-1.03%) | 36,113,948 |
| 18 Jun 2020 | CNY | 8.55 | 8.75 | 8.52 | 8.73 | 8.73 | +0.15 (+1.75%) | 39,924,296 |
| 17 Jun 2020 | CNY | 8.69 | 8.69 | 8.44 | 8.58 | 8.58 | -0.11 (-1.27%) | 39,276,286 |
| 16 Jun 2020 | CNY | 8.56 | 8.78 | 8.55 | 8.69 | 8.69 | +0.24 (+2.84%) | 35,950,134 |
| 15 Jun 2020 | CNY | 8.62 | 8.75 | 8.45 | 8.45 | 8.45 | -0.24 (-2.76%) | 41,684,777 |
| 12 Jun 2020 | CNY | 8.49 | 8.8 | 8.45 | 8.69 | 8.69 | -0.09 (-1.03%) | 39,136,840 |
| 11 Jun 2020 | CNY | 8.79 | 9.02 | 8.71 | 8.78 | 8.78 | -0.05 (-0.57%) | 44,920,244 |
| 10 Jun 2020 | CNY | 9.11 | 9.14 | 8.76 | 8.83 | 8.83 | -0.35 (-3.81%) | 64,266,492 |
| 9 Jun 2020 | CNY | 9.03 | 9.28 | 8.97 | 9.18 | 9.18 | +0.08 (+0.88%) | 51,804,326 |
| 8 Jun 2020 | CNY | 9.37 | 9.54 | 9.05 | 9.1 | 9.1 | -0.42 (-4.41%) | 97,855,777 |
| 5 Jun 2020 | CNY | 8.95 | 9.75 | 8.95 | 9.52 | 9.52 | +0.56 (+6.25%) | 118,739,802 |
| 4 Jun 2020 | CNY | 9.01 | 9.15 | 8.94 | 8.96 | 8.96 | -0.11 (-1.21%) | 51,513,798 |
| 3 Jun 2020 | CNY | 9.07 | 9.32 | 8.97 | 9.07 | 9.07 | -0.09 (-0.98%) | 95,479,796 |
| 2 Jun 2020 | CNY | 8.9 | 9.2 | 8.68 | 9.16 | 9.16 | +0.36 (+4.09%) | 103,126,988 |
| 1 Jun 2020 | CNY | 8.4 | 8.9 | 8.4 | 8.8 | 8.8 | +0.4 (+4.76%) | 84,135,247 |
| 29 May 2020 | CNY | 8.4 | 8.69 | 8.36 | 8.4 | 8.4 | -0.21 (-2.44%) | 52,584,851 |
| 28 May 2020 | CNY | 8.49 | 8.62 | 8.2 | 8.61 | 8.61 | +0.17 (+2.01%) | 66,530,438 |
