| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 9.32 | 9.42 | 9.16 | 9.19 | 9.19 | -0.23 (-2.44%) | 39,854,627 |
| 9 Jul 2020 | CNY | 9.14 | 9.62 | 9.08 | 9.42 | 9.42 | +0.29 (+3.18%) | 58,080,135 |
| 8 Jul 2020 | CNY | 8.98 | 9.22 | 8.96 | 9.13 | 9.13 | +0.17 (+1.90%) | 37,304,616 |
| 7 Jul 2020 | CNY | 9.01 | 9.16 | 8.8 | 8.96 | 8.96 | +0.06 (+0.67%) | 44,134,339 |
| 6 Jul 2020 | CNY | 8.6 | 8.95 | 8.6 | 8.9 | 8.9 | +0.34 (+3.97%) | 38,824,710 |
| 3 Jul 2020 | CNY | 8.43 | 8.58 | 8.43 | 8.56 | 8.56 | +0.13 (+1.54%) | 28,140,036 |
| 2 Jul 2020 | CNY | 8.27 | 8.43 | 8.22 | 8.43 | 8.43 | +0.15 (+1.81%) | 23,266,426 |
| 1 Jul 2020 | CNY | 8.25 | 8.32 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 12,379,430 |
| 30 Jun 2020 | CNY | 8.2 | 8.28 | 8.19 | 8.24 | 8.24 | +0.07 (+0.86%) | 10,512,582 |
| 29 Jun 2020 | CNY | 8.31 | 8.35 | 8.15 | 8.17 | 8.17 | -0.19 (-2.27%) | 15,005,236 |
| 24 Jun 2020 | CNY | 8.49 | 8.52 | 8.32 | 8.36 | 8.36 | -0.12 (-1.42%) | 15,371,648 |
| 23 Jun 2020 | CNY | 8.36 | 8.65 | 8.3 | 8.48 | 8.48 | +0.13 (+1.56%) | 26,034,605 |
| 22 Jun 2020 | CNY | 8.4 | 8.43 | 8.34 | 8.35 | 8.35 | -0.03 (-0.36%) | 11,039,882 |
| 19 Jun 2020 | CNY | 8.4 | 8.41 | 8.33 | 8.38 | 8.38 | -0.05 (-0.59%) | 10,084,193 |
| 18 Jun 2020 | CNY | 8.36 | 8.45 | 8.3 | 8.43 | 8.43 | +0.05 (+0.60%) | 11,808,793 |
| 17 Jun 2020 | CNY | 8.41 | 8.46 | 8.32 | 8.38 | 8.38 | -0.03 (-0.36%) | 10,123,747 |
| 16 Jun 2020 | CNY | 8.34 | 8.43 | 8.34 | 8.41 | 8.41 | +0.13 (+1.57%) | 10,157,820 |
| 15 Jun 2020 | CNY | 8.28 | 8.38 | 8.21 | 8.28 | 8.28 | -0.03 (-0.36%) | 8,458,313 |
| 12 Jun 2020 | CNY | 8.22 | 8.34 | 8.18 | 8.31 | 8.31 | -0.05 (-0.60%) | 7,758,423 |
| 11 Jun 2020 | CNY | 8.29 | 8.45 | 8.27 | 8.36 | 8.36 | +0.06 (+0.72%) | 12,832,695 |
| 10 Jun 2020 | CNY | 8.37 | 8.4 | 8.27 | 8.3 | 8.3 | -0.1 (-1.19%) | 10,285,666 |
| 9 Jun 2020 | CNY | 8.47 | 8.49 | 8.34 | 8.4 | 8.4 | -0.05 (-0.59%) | 13,436,969 |
| 8 Jun 2020 | CNY | 8.53 | 8.59 | 8.45 | 8.45 | 8.45 | -0.06 (-0.71%) | 9,412,433 |
| 5 Jun 2020 | CNY | 8.5 | 8.57 | 8.45 | 8.51 | 8.51 | +0.02 (+0.24%) | 7,292,069 |
| 4 Jun 2020 | CNY | 8.58 | 8.59 | 8.45 | 8.49 | 8.49 | -0.05 (-0.59%) | 8,497,073 |
| 3 Jun 2020 | CNY | 8.64 | 8.67 | 8.53 | 8.54 | 8.54 | -0.07 (-0.81%) | 10,731,471 |
| 2 Jun 2020 | CNY | 8.63 | 8.69 | 8.56 | 8.61 | 8.61 | -0.04 (-0.46%) | 13,863,963 |
| 1 Jun 2020 | CNY | 8.53 | 8.72 | 8.47 | 8.65 | 8.65 | +0.15 (+1.76%) | 20,947,265 |
| 29 May 2020 | CNY | 8.4 | 8.5 | 8.34 | 8.5 | 8.5 | +0.12 (+1.43%) | 14,218,674 |
| 28 May 2020 | CNY | 8.38 | 8.44 | 8.26 | 8.38 | 8.38 | +0.02 (+0.24%) | 12,722,882 |
