| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 5.47 | 5.85 | 5.41 | 5.69 | 5.69 | +0.22 (+4.02%) | 134,861,613 |
| 2 Jul 2020 | CNY | 5.17 | 5.71 | 5.17 | 5.47 | 5.47 | +0.27 (+5.19%) | 119,442,828 |
| 1 Jul 2020 | CNY | 5.4 | 5.48 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 109,553,859 |
| 30 Jun 2020 | CNY | 4.9 | 5.2 | 4.9 | 5.2 | 5.2 | +0.47 (+9.94%) | 44,009,581 |
| 29 Jun 2020 | CNY | 4.88 | 4.88 | 4.71 | 4.73 | 4.73 | -0.16 (-3.27%) | 29,405,591 |
| 24 Jun 2020 | CNY | 5.01 | 5.04 | 4.89 | 4.89 | 4.89 | -0.16 (-3.17%) | 28,467,695 |
| 23 Jun 2020 | CNY | 5 | 5.13 | 4.94 | 5.05 | 5.05 | +0.05 (+1%) | 31,084,840 |
| 22 Jun 2020 | CNY | 5.1 | 5.12 | 4.98 | 5 | 5 | -0.09 (-1.77%) | 33,735,394 |
| 19 Jun 2020 | CNY | 5.1 | 5.16 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 24,256,941 |
| 18 Jun 2020 | CNY | 5.19 | 5.26 | 5.09 | 5.09 | 5.09 | -0.12 (-2.30%) | 35,140,612 |
| 17 Jun 2020 | CNY | 5.37 | 5.45 | 5.19 | 5.21 | 5.21 | -0.2 (-3.70%) | 55,660,911 |
| 16 Jun 2020 | CNY | 5.25 | 5.55 | 5.15 | 5.41 | 5.41 | +0.14 (+2.66%) | 73,595,464 |
| 15 Jun 2020 | CNY | 5.2 | 5.52 | 5.14 | 5.27 | 5.27 | +0.04 (+0.76%) | 93,633,619 |
| 12 Jun 2020 | CNY | 4.84 | 5.36 | 4.81 | 5.23 | 5.23 | +0.27 (+5.44%) | 89,711,690 |
| 11 Jun 2020 | CNY | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | +0.07 (+1.43%) | 44,740,357 |
| 10 Jun 2020 | CNY | 4.97 | 5.04 | 4.87 | 4.89 | 4.89 | -0.09 (-1.81%) | 29,951,672 |
| 9 Jun 2020 | CNY | 5.08 | 5.09 | 4.91 | 4.98 | 4.98 | -0.1 (-1.97%) | 40,421,380 |
| 8 Jun 2020 | CNY | 5.01 | 5.17 | 4.97 | 5.08 | 5.08 | +0.13 (+2.63%) | 56,446,684 |
| 5 Jun 2020 | CNY | 5.08 | 5.16 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 52,225,093 |
| 4 Jun 2020 | CNY | 5.17 | 5.26 | 5.01 | 5.05 | 5.05 | -0.08 (-1.56%) | 53,203,472 |
| 3 Jun 2020 | CNY | 5.34 | 5.43 | 5.11 | 5.13 | 5.13 | -0.39 (-7.07%) | 101,023,037 |
| 2 Jun 2020 | CNY | 6.2 | 6.38 | 5.48 | 5.52 | 5.52 | -0.46 (-7.69%) | 227,390,957 |
| 1 Jun 2020 | CNY | 5.8 | 6.07 | 5.71 | 5.98 | 5.98 | +0.08 (+1.36%) | 68,904,659 |
| 29 May 2020 | CNY | 5.7 | 5.97 | 5.66 | 5.9 | 5.9 | +0.17 (+2.97%) | 50,430,066 |
| 28 May 2020 | CNY | 5.68 | 5.79 | 5.59 | 5.73 | 5.73 | -0.01 (-0.17%) | 35,744,303 |
| 27 May 2020 | CNY | 5.45 | 5.85 | 5.43 | 5.74 | 5.74 | +0.19 (+3.42%) | 55,563,302 |
| 26 May 2020 | CNY | 5.25 | 5.55 | 5.1 | 5.55 | 5.55 | +0.32 (+6.12%) | 42,963,387 |
| 25 May 2020 | CNY | 5.22 | 5.33 | 5.08 | 5.23 | 5.23 | -0.03 (-0.57%) | 27,882,962 |
| 22 May 2020 | CNY | 5.17 | 5.36 | 5.06 | 5.26 | 5.26 | +0.1 (+1.94%) | 35,011,776 |
| 21 May 2020 | CNY | 5.28 | 5.34 | 5.1 | 5.16 | 5.16 | -0.14 (-2.64%) | 25,258,818 |
