| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 6.21 | 6.21 | 6.03 | 6.06 | 6.06 | -0.2 (-3.19%) | 27,805,465 |
| 9 Jul 2020 | CNY | 6.14 | 6.35 | 6.11 | 6.26 | 6.26 | +0.1 (+1.62%) | 35,174,972 |
| 8 Jul 2020 | CNY | 5.85 | 6.2 | 5.85 | 6.16 | 6.16 | +0.33 (+5.66%) | 37,349,486 |
| 7 Jul 2020 | CNY | 5.9 | 6.04 | 5.83 | 5.83 | 5.83 | +0.04 (+0.69%) | 33,697,595 |
| 6 Jul 2020 | CNY | 5.59 | 5.8 | 5.59 | 5.79 | 5.79 | +0.22 (+3.95%) | 23,392,539 |
| 3 Jul 2020 | CNY | 5.55 | 5.62 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 16,810,739 |
| 2 Jul 2020 | CNY | 5.43 | 5.53 | 5.43 | 5.52 | 5.52 | +0.09 (+1.66%) | 16,314,260 |
| 1 Jul 2020 | CNY | 5.49 | 5.54 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 19,903,781 |
| 30 Jun 2020 | CNY | 5.32 | 5.47 | 5.28 | 5.46 | 5.46 | +0.16 (+3.02%) | 22,915,425 |
| 29 Jun 2020 | CNY | 5.18 | 5.41 | 5.17 | 5.3 | 5.3 | +0.1 (+1.92%) | 20,706,325 |
| 24 Jun 2020 | CNY | 5.18 | 5.22 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 9,211,204 |
| 23 Jun 2020 | CNY | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 5,831,237 |
| 22 Jun 2020 | CNY | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 7,911,460 |
| 19 Jun 2020 | CNY | 5.19 | 5.28 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 9,757,864 |
| 18 Jun 2020 | CNY | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 6,219,561 |
| 17 Jun 2020 | CNY | 5.18 | 5.18 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 6,402,000 |
| 16 Jun 2020 | CNY | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | +0.05 (+0.98%) | 6,832,127 |
| 15 Jun 2020 | CNY | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 9,742,590 |
| 12 Jun 2020 | CNY | 5.17 | 5.19 | 5.13 | 5.17 | 5.17 | -0.07 (-1.34%) | 9,911,425 |
| 11 Jun 2020 | CNY | 5.26 | 5.3 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 10,655,026 |
| 10 Jun 2020 | CNY | 5.31 | 5.34 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 7,119,800 |
| 9 Jun 2020 | CNY | 5.28 | 5.33 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 7,578,715 |
| 8 Jun 2020 | CNY | 5.29 | 5.34 | 5.26 | 5.28 | 5.28 | +0.02 (+0.38%) | 10,054,711 |
| 5 Jun 2020 | CNY | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 7,404,542 |
| 4 Jun 2020 | CNY | 5.3 | 5.35 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 9,418,687 |
| 3 Jun 2020 | CNY | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 8,971,135 |
| 2 Jun 2020 | CNY | 5.19 | 5.29 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 13,723,972 |
| 1 Jun 2020 | CNY | 5.07 | 5.21 | 5.05 | 5.18 | 5.18 | +0.14 (+2.78%) | 12,092,018 |
| 29 May 2020 | CNY | 5.07 | 5.07 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 8,675,758 |
| 28 May 2020 | CNY | 5.08 | 5.08 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 7,340,080 |
