| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.61 | 5.78 | 5.57 | 5.76 | 5.76 | +0.22 (+3.97%) | 86,876,161 |
| 17 Jul 2020 | CNY | 5.55 | 5.58 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 69,514,356 |
| 16 Jul 2020 | CNY | 5.62 | 5.71 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 103,865,584 |
| 15 Jul 2020 | CNY | 5.8 | 5.83 | 5.6 | 5.61 | 5.61 | -0.18 (-3.11%) | 98,379,483 |
| 14 Jul 2020 | CNY | 5.85 | 5.91 | 5.71 | 5.79 | 5.79 | -0.06 (-1.03%) | 104,763,442 |
| 13 Jul 2020 | CNY | 5.77 | 5.93 | 5.72 | 5.85 | 5.85 | +0.07 (+1.21%) | 122,608,329 |
| 10 Jul 2020 | CNY | 5.93 | 5.98 | 5.77 | 5.78 | 5.78 | -0.19 (-3.18%) | 137,819,481 |
| 9 Jul 2020 | CNY | 5.96 | 6.02 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 167,254,624 |
| 8 Jul 2020 | CNY | 5.77 | 5.96 | 5.77 | 5.94 | 5.94 | +0.18 (+3.12%) | 187,458,115 |
| 7 Jul 2020 | CNY | 5.91 | 6.04 | 5.73 | 5.76 | 5.76 | +0.01 (+0.17%) | 224,632,117 |
| 6 Jul 2020 | CNY | 5.4 | 5.76 | 5.39 | 5.75 | 5.75 | +0.44 (+8.29%) | 227,622,936 |
| 3 Jul 2020 | CNY | 5.25 | 5.37 | 5.24 | 5.31 | 5.31 | +0.08 (+1.53%) | 119,041,444 |
| 2 Jul 2020 | CNY | 5.14 | 5.25 | 5.11 | 5.23 | 5.23 | +0.09 (+1.75%) | 95,680,347 |
| 1 Jul 2020 | CNY | 5.02 | 5.15 | 5.02 | 5.14 | 5.14 | +0.12 (+2.39%) | 66,965,768 |
| 30 Jun 2020 | CNY | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | +0.02 (+0.40%) | 28,163,278 |
| 29 Jun 2020 | CNY | 5.06 | 5.07 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 45,319,599 |
| 24 Jun 2020 | CNY | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 27,958,429 |
| 23 Jun 2020 | CNY | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.05 (-0.98%) | 38,881,725 |
| 22 Jun 2020 | CNY | 5.15 | 5.16 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 41,140,995 |
| 19 Jun 2020 | CNY | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 41,421,793 |
| 18 Jun 2020 | CNY | 5.08 | 5.18 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 51,484,063 |
| 17 Jun 2020 | CNY | 5.12 | 5.14 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 34,013,974 |
| 16 Jun 2020 | CNY | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 65,017,878 |
| 15 Jun 2020 | CNY | 5.09 | 5.11 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 74,056,558 |
| 12 Jun 2020 | CNY | 5.08 | 5.13 | 5.03 | 5.13 | 5.13 | 0.0 (0.0%) | 105,088,139 |
| 11 Jun 2020 | CNY | 5.23 | 5.23 | 5.12 | 5.13 | 5.13 | -0.1 (-1.91%) | 85,551,081 |
| 10 Jun 2020 | CNY | 5.31 | 5.31 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 45,063,045 |
| 9 Jun 2020 | CNY | 5.31 | 5.32 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 38,895,352 |
| 8 Jun 2020 | CNY | 5.31 | 5.34 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 28,572,631 |
| 5 Jun 2020 | CNY | 5.3 | 5.32 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 22,578,552 |
