| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 6.11 | 6.35 | 5.95 | 6.08 | 6.08 | -0.03 (-0.49%) | 67,718,096 |
| 16 Jul 2020 | CNY | 5.94 | 6.48 | 5.94 | 6.11 | 6.11 | +0.1 (+1.66%) | 96,520,458 |
| 15 Jul 2020 | CNY | 6.09 | 6.15 | 5.89 | 6.01 | 6.01 | -0.1 (-1.64%) | 62,707,225 |
| 14 Jul 2020 | CNY | 6.22 | 6.26 | 6.05 | 6.11 | 6.11 | -0.22 (-3.48%) | 71,768,719 |
| 13 Jul 2020 | CNY | 6.24 | 6.48 | 6.01 | 6.33 | 6.33 | -0.17 (-2.62%) | 118,664,897 |
| 10 Jul 2020 | CNY | 6.95 | 7.42 | 6.5 | 6.5 | 6.5 | -0.35 (-5.11%) | 171,819,358 |
| 9 Jul 2020 | CNY | 6.5 | 6.85 | 6.35 | 6.85 | 6.85 | +0.62 (+9.95%) | 123,977,657 |
| 8 Jul 2020 | CNY | 5.62 | 6.23 | 5.58 | 6.23 | 6.23 | +0.57 (+10.07%) | 101,886,923 |
| 7 Jul 2020 | CNY | 6.03 | 6.15 | 5.65 | 5.66 | 5.66 | -0.15 (-2.58%) | 75,356,294 |
| 6 Jul 2020 | CNY | 5.36 | 5.81 | 5.36 | 5.81 | 5.81 | +0.53 (+10.04%) | 64,927,616 |
| 3 Jul 2020 | CNY | 5.16 | 5.36 | 5.14 | 5.28 | 5.28 | +0.12 (+2.33%) | 40,954,009 |
| 2 Jul 2020 | CNY | 4.98 | 5.18 | 4.95 | 5.16 | 5.16 | +0.19 (+3.82%) | 32,132,100 |
| 1 Jul 2020 | CNY | 4.9 | 4.97 | 4.87 | 4.97 | 4.97 | +0.06 (+1.22%) | 14,182,905 |
| 30 Jun 2020 | CNY | 4.9 | 4.96 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 10,196,100 |
| 29 Jun 2020 | CNY | 5 | 5.03 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 12,071,750 |
| 24 Jun 2020 | CNY | 4.89 | 5.04 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 16,247,302 |
| 23 Jun 2020 | CNY | 4.93 | 4.93 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 7,484,545 |
| 22 Jun 2020 | CNY | 4.94 | 4.97 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 8,684,996 |
| 19 Jun 2020 | CNY | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 7,995,315 |
| 18 Jun 2020 | CNY | 4.86 | 4.92 | 4.83 | 4.9 | 4.9 | +0.03 (+0.62%) | 7,022,252 |
| 17 Jun 2020 | CNY | 4.88 | 4.88 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 5,021,100 |
| 16 Jun 2020 | CNY | 4.86 | 4.89 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,899,694 |
| 15 Jun 2020 | CNY | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,691,390 |
| 12 Jun 2020 | CNY | 4.8 | 4.9 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,559,972 |
| 11 Jun 2020 | CNY | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 8,189,704 |
| 10 Jun 2020 | CNY | 4.93 | 4.94 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 4,591,637 |
| 9 Jun 2020 | CNY | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | 0.0 (0.0%) | 5,245,414 |
| 8 Jun 2020 | CNY | 4.93 | 4.97 | 4.93 | 4.93 | 4.93 | +0.01 (+0.20%) | 7,482,590 |
| 5 Jun 2020 | CNY | 4.96 | 4.97 | 4.89 | 4.92 | 4.92 | -0.2 (-3.91%) | 8,401,248 |
| 4 Jun 2020 | CNY | 5.16 | 5.17 | 5.08 | 5.12 | 5.12 | -0.03 (-0.58%) | 9,541,332 |
