| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.79 | 7.09 | 6.71 | 6.8 | 6.8 | 0.0 (0.0%) | 20,643,803 |
| 9 Jul 2020 | CNY | 6.77 | 6.88 | 6.65 | 6.8 | 6.8 | +0.02 (+0.29%) | 16,693,736 |
| 8 Jul 2020 | CNY | 6.54 | 6.83 | 6.5 | 6.78 | 6.78 | +0.22 (+3.35%) | 19,385,579 |
| 7 Jul 2020 | CNY | 6.47 | 6.87 | 6.32 | 6.56 | 6.56 | +0.15 (+2.34%) | 23,768,358 |
| 6 Jul 2020 | CNY | 6.21 | 6.45 | 6.21 | 6.41 | 6.41 | +0.24 (+3.89%) | 17,035,469 |
| 3 Jul 2020 | CNY | 6.12 | 6.22 | 6.1 | 6.17 | 6.17 | +0.06 (+0.98%) | 11,742,204 |
| 2 Jul 2020 | CNY | 6.07 | 6.12 | 6.03 | 6.11 | 6.11 | +0.05 (+0.83%) | 8,577,061 |
| 1 Jul 2020 | CNY | 5.94 | 6.08 | 5.91 | 6.06 | 6.06 | +0.12 (+2.02%) | 8,124,584 |
| 30 Jun 2020 | CNY | 5.95 | 5.97 | 5.92 | 5.94 | 5.94 | +0.04 (+0.68%) | 3,234,264 |
| 29 Jun 2020 | CNY | 5.91 | 6.03 | 5.83 | 5.9 | 5.9 | -0.01 (-0.17%) | 5,396,145 |
| 24 Jun 2020 | CNY | 6 | 6.01 | 5.86 | 5.91 | 5.91 | -0.1 (-1.66%) | 5,967,702 |
| 23 Jun 2020 | CNY | 6.05 | 6.06 | 5.98 | 6.01 | 6.01 | -0.04 (-0.66%) | 5,601,398 |
| 22 Jun 2020 | CNY | 6.1 | 6.15 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 6,150,501 |
| 19 Jun 2020 | CNY | 6.14 | 6.16 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 7,189,736 |
| 18 Jun 2020 | CNY | 6.09 | 6.16 | 6.08 | 6.15 | 6.15 | +0.05 (+0.82%) | 7,380,338 |
| 17 Jun 2020 | CNY | 6.07 | 6.13 | 6.02 | 6.1 | 6.1 | +0.01 (+0.16%) | 7,128,006 |
| 16 Jun 2020 | CNY | 6.05 | 6.11 | 6 | 6.09 | 6.09 | +0.06 (+1.00%) | 7,829,915 |
| 15 Jun 2020 | CNY | 6.11 | 6.2 | 6.03 | 6.03 | 6.03 | -0.13 (-2.11%) | 7,479,784 |
| 12 Jun 2020 | CNY | 5.97 | 6.26 | 5.92 | 6.16 | 6.16 | +0.08 (+1.32%) | 12,175,936 |
| 11 Jun 2020 | CNY | 6 | 6.12 | 5.98 | 6.08 | 6.08 | +0.05 (+0.83%) | 6,928,402 |
| 10 Jun 2020 | CNY | 6.02 | 6.03 | 5.91 | 6.03 | 6.03 | +0.01 (+0.17%) | 5,275,000 |
| 9 Jun 2020 | CNY | 6 | 6.11 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 6,242,048 |
| 8 Jun 2020 | CNY | 6.02 | 6.07 | 5.95 | 6 | 6 | 0.0 (0.0%) | 6,681,029 |
| 5 Jun 2020 | CNY | 6.02 | 6.03 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 5,829,100 |
| 4 Jun 2020 | CNY | 6.04 | 6.09 | 5.96 | 6.03 | 6.03 | +0.01 (+0.17%) | 7,035,419 |
| 3 Jun 2020 | CNY | 6.13 | 6.14 | 6.01 | 6.02 | 6.02 | -0.11 (-1.79%) | 8,917,489 |
| 2 Jun 2020 | CNY | 6.03 | 6.25 | 6.03 | 6.13 | 6.13 | +0.07 (+1.16%) | 11,652,629 |
| 1 Jun 2020 | CNY | 6.05 | 6.1 | 5.95 | 6.06 | 6.06 | +0.09 (+1.51%) | 11,482,800 |
| 29 May 2020 | CNY | 5.92 | 6.05 | 5.89 | 5.97 | 5.97 | -0.01 (-0.17%) | 9,466,655 |
| 28 May 2020 | CNY | 5.77 | 6.05 | 5.77 | 5.98 | 5.98 | +0.11 (+1.87%) | 15,031,633 |
