| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2020 | CNY | 5.4 | 5.57 | 5.37 | 5.37 | 5.37 | -0.05 (-0.92%) | 86,523,000 |
| 15 Jul 2020 | CNY | 5.56 | 5.6 | 5.4 | 5.42 | 5.42 | -0.13 (-2.34%) | 71,370,369 |
| 14 Jul 2020 | CNY | 5.62 | 5.64 | 5.5 | 5.55 | 5.55 | -0.09 (-1.60%) | 77,448,456 |
| 13 Jul 2020 | CNY | 5.49 | 5.71 | 5.46 | 5.64 | 5.64 | +0.08 (+1.44%) | 105,387,072 |
| 10 Jul 2020 | CNY | 5.76 | 5.78 | 5.53 | 5.56 | 5.56 | -0.29 (-4.96%) | 155,474,605 |
| 9 Jul 2020 | CNY | 5.83 | 5.97 | 5.75 | 5.85 | 5.85 | -0.13 (-2.17%) | 213,661,816 |
| 8 Jul 2020 | CNY | 5.72 | 6.12 | 5.61 | 5.98 | 5.98 | 0.0 (0.0%) | 307,791,779 |
| 7 Jul 2020 | CNY | 6.28 | 6.28 | 5.97 | 5.98 | 5.98 | +0.27 (+4.73%) | 421,306,726 |
| 6 Jul 2020 | CNY | 5.3 | 5.71 | 5.3 | 5.71 | 5.71 | +0.52 (+10.02%) | 242,014,964 |
| 3 Jul 2020 | CNY | 4.95 | 5.29 | 4.93 | 5.19 | 5.19 | +0.25 (+5.06%) | 159,636,530 |
| 2 Jul 2020 | CNY | 4.76 | 4.94 | 4.75 | 4.94 | 4.94 | +0.18 (+3.78%) | 91,737,280 |
| 1 Jul 2020 | CNY | 4.72 | 4.77 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 34,481,292 |
| 30 Jun 2020 | CNY | 4.7 | 4.74 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 18,887,657 |
| 29 Jun 2020 | CNY | 4.75 | 4.76 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 20,202,990 |
| 24 Jun 2020 | CNY | 4.7 | 4.79 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 28,795,839 |
| 23 Jun 2020 | CNY | 4.73 | 4.73 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 21,269,217 |
| 22 Jun 2020 | CNY | 4.75 | 4.77 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 30,880,606 |
| 19 Jun 2020 | CNY | 4.8 | 4.8 | 4.74 | 4.74 | 4.74 | -0.27 (-5.39%) | 46,361,845 |
| 18 Jun 2020 | CNY | 5 | 5.02 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 32,378,150 |
| 17 Jun 2020 | CNY | 4.97 | 5 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 24,398,141 |
| 16 Jun 2020 | CNY | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 18,404,752 |
| 15 Jun 2020 | CNY | 4.93 | 4.97 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 23,210,637 |
| 12 Jun 2020 | CNY | 4.92 | 4.97 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 36,197,561 |
| 11 Jun 2020 | CNY | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | +0.03 (+0.61%) | 36,137,401 |
| 10 Jun 2020 | CNY | 4.95 | 4.95 | 4.92 | 4.93 | 4.93 | -0.02 (-0.40%) | 16,365,556 |
| 9 Jun 2020 | CNY | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 15,612,414 |
| 8 Jun 2020 | CNY | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | +0.02 (+0.41%) | 19,040,750 |
| 5 Jun 2020 | CNY | 4.92 | 4.94 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 15,677,431 |
| 4 Jun 2020 | CNY | 4.95 | 4.96 | 4.91 | 4.91 | 4.91 | -0.03 (-0.61%) | 20,847,339 |
| 3 Jun 2020 | CNY | 4.95 | 5.01 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 33,124,951 |
