| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 5.87 | 5.88 | 5.75 | 5.76 | 5.76 | -0.14 (-2.37%) | 7,700,058 |
| 9 Jul 2020 | CNY | 5.74 | 5.9 | 5.72 | 5.9 | 5.9 | +0.15 (+2.61%) | 10,227,375 |
| 8 Jul 2020 | CNY | 5.68 | 5.76 | 5.62 | 5.75 | 5.75 | +0.07 (+1.23%) | 8,023,149 |
| 7 Jul 2020 | CNY | 5.73 | 5.81 | 5.64 | 5.68 | 5.68 | -0.04 (-0.70%) | 10,796,500 |
| 6 Jul 2020 | CNY | 5.52 | 5.73 | 5.51 | 5.72 | 5.72 | +0.22 (+4%) | 12,767,214 |
| 3 Jul 2020 | CNY | 5.45 | 5.52 | 5.43 | 5.5 | 5.5 | +0.07 (+1.29%) | 8,778,422 |
| 2 Jul 2020 | CNY | 5.36 | 5.46 | 5.35 | 5.43 | 5.43 | +0.07 (+1.31%) | 6,059,458 |
| 1 Jul 2020 | CNY | 5.36 | 5.39 | 5.33 | 5.36 | 5.36 | +0.01 (+0.19%) | 2,701,739 |
| 30 Jun 2020 | CNY | 5.31 | 5.38 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,365,113 |
| 29 Jun 2020 | CNY | 5.35 | 5.4 | 5.29 | 5.31 | 5.31 | -0.03 (-0.56%) | 2,819,043 |
| 24 Jun 2020 | CNY | 5.35 | 5.38 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 2,182,577 |
| 23 Jun 2020 | CNY | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 3,058,689 |
| 22 Jun 2020 | CNY | 5.43 | 5.45 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 2,129,744 |
| 19 Jun 2020 | CNY | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | +0.04 (+0.74%) | 3,434,442 |
| 18 Jun 2020 | CNY | 5.41 | 5.46 | 5.39 | 5.4 | 5.4 | 0.0 (0.0%) | 3,022,664 |
| 17 Jun 2020 | CNY | 5.38 | 5.46 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,424,299 |
| 16 Jun 2020 | CNY | 5.36 | 5.4 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 2,406,089 |
| 15 Jun 2020 | CNY | 5.38 | 5.4 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 3,061,601 |
| 12 Jun 2020 | CNY | 5.28 | 5.39 | 5.28 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,648,202 |
| 11 Jun 2020 | CNY | 5.43 | 5.46 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 3,612,177 |
| 10 Jun 2020 | CNY | 5.52 | 5.54 | 5.44 | 5.44 | 5.44 | -0.1 (-1.81%) | 2,277,692 |
| 9 Jun 2020 | CNY | 5.53 | 5.59 | 5.51 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,133,223 |
| 8 Jun 2020 | CNY | 5.53 | 5.57 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 2,356,318 |
| 5 Jun 2020 | CNY | 5.52 | 5.56 | 5.48 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,275,668 |
| 4 Jun 2020 | CNY | 5.67 | 5.7 | 5.46 | 5.57 | 5.57 | -0.09 (-1.59%) | 8,135,361 |
| 3 Jun 2020 | CNY | 5.85 | 6.08 | 5.55 | 5.66 | 5.66 | -0.06 (-1.05%) | 18,065,842 |
| 2 Jun 2020 | CNY | 5.44 | 5.73 | 5.4 | 5.72 | 5.72 | +0.28 (+5.15%) | 10,220,720 |
| 1 Jun 2020 | CNY | 5.31 | 5.47 | 5.27 | 5.44 | 5.44 | +0.13 (+2.45%) | 5,935,658 |
| 29 May 2020 | CNY | 5.3 | 5.42 | 5.16 | 5.31 | 5.31 | -0.08 (-1.48%) | 8,576,463 |
| 28 May 2020 | CNY | 5.65 | 6.15 | 5.38 | 5.39 | 5.39 | -0.45 (-7.71%) | 16,476,334 |
