| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 107,490,901 |
| 9 Jul 2020 | CNY | 1.66 | 1.75 | 1.63 | 1.7 | 1.7 | +0.02 (+1.19%) | 155,907,002 |
| 8 Jul 2020 | CNY | 1.59 | 1.71 | 1.56 | 1.68 | 1.68 | +0.09 (+5.66%) | 160,647,545 |
| 7 Jul 2020 | CNY | 1.66 | 1.69 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 134,031,294 |
| 6 Jul 2020 | CNY | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 168,628,336 |
| 3 Jul 2020 | CNY | 1.54 | 1.62 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 136,911,573 |
| 2 Jul 2020 | CNY | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 92,820,076 |
| 1 Jul 2020 | CNY | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 101,675,237 |
| 30 Jun 2020 | CNY | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 73,810,272 |
| 29 Jun 2020 | CNY | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 68,116,160 |
| 24 Jun 2020 | CNY | 1.53 | 1.56 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 107,131,550 |
| 23 Jun 2020 | CNY | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 124,231,795 |
| 22 Jun 2020 | CNY | 1.64 | 1.67 | 1.56 | 1.58 | 1.58 | -0.11 (-6.51%) | 203,064,337 |
| 19 Jun 2020 | CNY | 1.81 | 1.81 | 1.58 | 1.69 | 1.69 | -0.05 (-2.87%) | 347,020,408 |
| 18 Jun 2020 | CNY | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | +0.16 (+10.13%) | 139,700,698 |
| 17 Jun 2020 | CNY | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | +0.14 (+9.72%) | 70,382,947 |
| 16 Jun 2020 | CNY | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | +0.13 (+9.92%) | 102,870,317 |
| 15 Jun 2020 | CNY | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 24,338,227 |
| 12 Jun 2020 | CNY | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 35,388,543 |
| 11 Jun 2020 | CNY | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 25,891,300 |
| 10 Jun 2020 | CNY | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 26,533,470 |
| 9 Jun 2020 | CNY | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 21,672,400 |
| 8 Jun 2020 | CNY | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 35,727,281 |
| 5 Jun 2020 | CNY | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 21,393,603 |
| 4 Jun 2020 | CNY | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 21,414,469 |
| 3 Jun 2020 | CNY | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 20,200,768 |
| 2 Jun 2020 | CNY | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 33,371,365 |
| 1 Jun 2020 | CNY | 1.3 | 1.34 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 48,814,715 |
| 29 May 2020 | CNY | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 38,794,772 |
| 28 May 2020 | CNY | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 36,844,862 |
