| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.72 | 6.05 | 5.67 | 6.03 | 6.03 | +0.42 (+7.49%) | 92,349,649 |
| 17 Jul 2020 | CNY | 6 | 6.06 | 5.48 | 5.61 | 5.61 | -0.28 (-4.75%) | 95,312,974 |
| 16 Jul 2020 | CNY | 5.98 | 6.35 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 116,663,302 |
| 15 Jul 2020 | CNY | 6.39 | 6.44 | 5.96 | 6 | 6 | -0.35 (-5.51%) | 86,609,122 |
| 14 Jul 2020 | CNY | 6.3 | 6.4 | 6.15 | 6.35 | 6.35 | -0.04 (-0.63%) | 103,803,128 |
| 13 Jul 2020 | CNY | 6.2 | 6.59 | 6.18 | 6.39 | 6.39 | +0.11 (+1.75%) | 149,905,546 |
| 10 Jul 2020 | CNY | 6.06 | 6.58 | 5.99 | 6.28 | 6.28 | +0.15 (+2.45%) | 173,652,543 |
| 9 Jul 2020 | CNY | 6.11 | 6.37 | 6 | 6.13 | 6.13 | -0.15 (-2.39%) | 156,733,448 |
| 8 Jul 2020 | CNY | 5.9 | 6.45 | 5.9 | 6.28 | 6.28 | +0.29 (+4.84%) | 172,440,217 |
| 7 Jul 2020 | CNY | 6.08 | 6.37 | 5.7 | 5.99 | 5.99 | -0.1 (-1.64%) | 154,831,265 |
| 6 Jul 2020 | CNY | 5.8 | 6.12 | 5.65 | 6.09 | 6.09 | +0.51 (+9.14%) | 161,799,021 |
| 3 Jul 2020 | CNY | 5.24 | 5.66 | 5.21 | 5.58 | 5.58 | +0.37 (+7.10%) | 133,052,426 |
| 2 Jul 2020 | CNY | 4.82 | 5.27 | 4.81 | 5.21 | 5.21 | +0.42 (+8.77%) | 97,325,161 |
| 1 Jul 2020 | CNY | 4.73 | 4.8 | 4.68 | 4.79 | 4.79 | +0.09 (+1.91%) | 27,094,706 |
| 30 Jun 2020 | CNY | 4.63 | 4.74 | 4.62 | 4.7 | 4.7 | +0.09 (+1.95%) | 18,759,779 |
| 29 Jun 2020 | CNY | 4.73 | 4.75 | 4.6 | 4.61 | 4.61 | -0.16 (-3.35%) | 21,235,822 |
| 24 Jun 2020 | CNY | 4.84 | 4.92 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 20,935,294 |
| 23 Jun 2020 | CNY | 4.84 | 4.86 | 4.77 | 4.85 | 4.85 | +0.02 (+0.41%) | 24,828,748 |
| 22 Jun 2020 | CNY | 4.75 | 5 | 4.73 | 4.83 | 4.83 | +0.06 (+1.26%) | 48,222,970 |
| 19 Jun 2020 | CNY | 4.64 | 4.79 | 4.63 | 4.77 | 4.77 | +0.12 (+2.58%) | 32,633,551 |
| 18 Jun 2020 | CNY | 4.59 | 4.71 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 14,458,078 |
| 17 Jun 2020 | CNY | 4.63 | 4.63 | 4.58 | 4.62 | 4.62 | -0.05 (-1.07%) | 15,173,981 |
| 16 Jun 2020 | CNY | 4.66 | 4.77 | 4.65 | 4.67 | 4.67 | +0.11 (+2.41%) | 20,627,103 |
| 15 Jun 2020 | CNY | 4.59 | 4.66 | 4.56 | 4.56 | 4.56 | -0.01 (-0.22%) | 11,839,881 |
| 12 Jun 2020 | CNY | 4.51 | 4.59 | 4.5 | 4.57 | 4.57 | -0.02 (-0.44%) | 12,753,903 |
| 11 Jun 2020 | CNY | 4.62 | 4.71 | 4.58 | 4.59 | 4.59 | -0.08 (-1.71%) | 19,160,870 |
| 10 Jun 2020 | CNY | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 9,032,900 |
| 9 Jun 2020 | CNY | 4.68 | 4.75 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 11,664,430 |
| 8 Jun 2020 | CNY | 4.73 | 4.74 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 10,101,524 |
| 5 Jun 2020 | CNY | 4.68 | 4.73 | 4.64 | 4.71 | 4.71 | +0.03 (+0.64%) | 14,055,557 |
