| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2020 | CNY | 8.71 | 8.98 | 8.15 | 8.2 | 8.2 | -0.44 (-5.09%) | 37,459,965 |
| 27 Jul 2020 | CNY | 8.18 | 8.85 | 7.38 | 8.64 | 8.64 | +0.44 (+5.37%) | 45,489,945 |
| 24 Jul 2020 | CNY | 8.01 | 8.33 | 7.91 | 8.2 | 8.2 | +0.11 (+1.36%) | 27,117,021 |
| 23 Jul 2020 | CNY | 8.03 | 8.2 | 7.91 | 8.09 | 8.09 | +0.14 (+1.76%) | 16,951,708 |
| 22 Jul 2020 | CNY | 8.25 | 8.35 | 7.94 | 7.95 | 7.95 | +0.05 (+0.63%) | 17,866,506 |
| 21 Jul 2020 | CNY | 7.85 | 7.99 | 7.73 | 7.9 | 7.9 | +0.06 (+0.77%) | 10,960,390 |
| 20 Jul 2020 | CNY | 7.58 | 8.02 | 7.56 | 7.84 | 7.84 | +0.31 (+4.12%) | 8,480,912 |
| 17 Jul 2020 | CNY | 7.49 | 7.58 | 7.4 | 7.53 | 7.53 | +0.01 (+0.13%) | 6,817,256 |
| 16 Jul 2020 | CNY | 7.85 | 7.95 | 7.5 | 7.52 | 7.52 | -0.33 (-4.20%) | 9,617,600 |
| 15 Jul 2020 | CNY | 8.06 | 8.1 | 7.81 | 7.85 | 7.85 | -0.18 (-2.24%) | 9,632,414 |
| 14 Jul 2020 | CNY | 8.09 | 8.2 | 7.86 | 8.03 | 8.03 | -0.24 (-2.90%) | 14,537,070 |
| 13 Jul 2020 | CNY | 7.9 | 8.37 | 7.9 | 8.27 | 8.27 | +0.2 (+2.48%) | 21,700,708 |
| 10 Jul 2020 | CNY | 8.75 | 8.76 | 8.04 | 8.07 | 8.07 | -0.3 (-3.58%) | 34,933,524 |
| 9 Jul 2020 | CNY | 7.67 | 8.37 | 7.67 | 8.37 | 8.37 | +0.76 (+9.99%) | 19,306,029 |
| 8 Jul 2020 | CNY | 7.6 | 7.63 | 7.42 | 7.61 | 7.61 | +0.05 (+0.66%) | 16,560,913 |
| 7 Jul 2020 | CNY | 7.43 | 7.75 | 7.42 | 7.56 | 7.56 | +0.13 (+1.75%) | 21,071,354 |
| 6 Jul 2020 | CNY | 7.24 | 7.44 | 7.24 | 7.43 | 7.43 | +0.2 (+2.77%) | 14,979,992 |
| 3 Jul 2020 | CNY | 7.19 | 7.28 | 7.16 | 7.23 | 7.23 | +0.04 (+0.56%) | 8,864,780 |
| 2 Jul 2020 | CNY | 7.11 | 7.19 | 7.08 | 7.19 | 7.19 | 0.0 (0.0%) | 7,967,295 |
| 1 Jul 2020 | CNY | 7.21 | 7.25 | 7.11 | 7.19 | 7.19 | +0.01 (+0.14%) | 6,622,164 |
| 30 Jun 2020 | CNY | 7.15 | 7.19 | 7.06 | 7.18 | 7.18 | -0.01 (-0.14%) | 6,025,874 |
| 29 Jun 2020 | CNY | 7.2 | 7.29 | 7.09 | 7.19 | 7.19 | -0.01 (-0.14%) | 6,005,933 |
| 24 Jun 2020 | CNY | 7.24 | 7.38 | 7.18 | 7.2 | 7.2 | +0.02 (+0.28%) | 10,114,800 |
| 23 Jun 2020 | CNY | 7.14 | 7.26 | 7.12 | 7.18 | 7.18 | +0.04 (+0.56%) | 7,301,863 |
| 22 Jun 2020 | CNY | 7.11 | 7.25 | 7.1 | 7.14 | 7.14 | +0.08 (+1.13%) | 9,312,142 |
| 19 Jun 2020 | CNY | 7.05 | 7.07 | 7.03 | 7.06 | 7.06 | +0.01 (+0.14%) | 3,202,900 |
| 18 Jun 2020 | CNY | 7.07 | 7.08 | 7.03 | 7.05 | 7.05 | -0.04 (-0.56%) | 3,683,200 |
| 17 Jun 2020 | CNY | 7.09 | 7.09 | 7.02 | 7.09 | 7.09 | -0.01 (-0.14%) | 4,423,900 |
| 16 Jun 2020 | CNY | 7.06 | 7.1 | 7.03 | 7.1 | 7.1 | +0.08 (+1.14%) | 3,642,400 |
| 15 Jun 2020 | CNY | 7.09 | 7.1 | 7.01 | 7.02 | 7.02 | -0.08 (-1.13%) | 4,769,466 |
