| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 6.64 | 6.86 | 6.53 | 6.8 | 6.8 | +0.25 (+3.82%) | 48,037,486 |
| 17 Jul 2020 | CNY | 6.56 | 6.66 | 6.44 | 6.55 | 6.55 | +0.04 (+0.61%) | 29,375,142 |
| 16 Jul 2020 | CNY | 6.8 | 6.89 | 6.5 | 6.51 | 6.51 | -0.31 (-4.55%) | 40,562,844 |
| 15 Jul 2020 | CNY | 7.03 | 7.16 | 6.74 | 6.82 | 6.82 | -0.4 (-5.54%) | 67,026,156 |
| 14 Jul 2020 | CNY | 6.69 | 7.38 | 6.58 | 7.22 | 7.22 | +0.51 (+7.60%) | 75,469,296 |
| 13 Jul 2020 | CNY | 6.52 | 6.76 | 6.52 | 6.71 | 6.71 | +0.11 (+1.67%) | 44,437,745 |
| 10 Jul 2020 | CNY | 6.83 | 6.83 | 6.55 | 6.6 | 6.6 | -0.38 (-5.44%) | 46,616,979 |
| 9 Jul 2020 | CNY | 6.66 | 7.04 | 6.56 | 6.98 | 6.98 | +0.26 (+3.87%) | 73,718,786 |
| 8 Jul 2020 | CNY | 6.54 | 6.82 | 6.48 | 6.72 | 6.72 | +0.11 (+1.66%) | 61,406,592 |
| 7 Jul 2020 | CNY | 6.92 | 6.96 | 6.54 | 6.61 | 6.61 | -0.29 (-4.20%) | 88,828,591 |
| 6 Jul 2020 | CNY | 6.59 | 6.99 | 6.39 | 6.9 | 6.9 | +0.45 (+6.98%) | 113,384,124 |
| 3 Jul 2020 | CNY | 5.95 | 6.51 | 5.92 | 6.45 | 6.45 | +0.53 (+8.95%) | 102,731,459 |
| 2 Jul 2020 | CNY | 5.71 | 5.96 | 5.66 | 5.92 | 5.92 | +0.24 (+4.23%) | 46,951,429 |
| 1 Jul 2020 | CNY | 5.58 | 5.7 | 5.57 | 5.68 | 5.68 | +0.11 (+1.97%) | 17,783,549 |
| 30 Jun 2020 | CNY | 5.54 | 5.59 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 9,344,181 |
| 29 Jun 2020 | CNY | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | -0.33 (-5.64%) | 18,621,979 |
| 24 Jun 2020 | CNY | 5.87 | 6.04 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 33,866,014 |
| 23 Jun 2020 | CNY | 5.84 | 5.92 | 5.78 | 5.86 | 5.86 | +0.02 (+0.34%) | 23,181,323 |
| 22 Jun 2020 | CNY | 5.99 | 6.04 | 5.83 | 5.84 | 5.84 | -0.15 (-2.50%) | 33,396,801 |
| 19 Jun 2020 | CNY | 5.98 | 6.05 | 5.9 | 5.99 | 5.99 | -0.08 (-1.32%) | 46,391,415 |
| 18 Jun 2020 | CNY | 5.55 | 6.08 | 5.52 | 6.07 | 6.07 | +0.54 (+9.76%) | 85,632,739 |
| 17 Jun 2020 | CNY | 5.5 | 5.57 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 11,522,467 |
| 16 Jun 2020 | CNY | 5.45 | 5.51 | 5.45 | 5.5 | 5.5 | +0.08 (+1.48%) | 10,590,583 |
| 15 Jun 2020 | CNY | 5.44 | 5.47 | 5.42 | 5.42 | 5.42 | -0.04 (-0.73%) | 11,143,557 |
| 12 Jun 2020 | CNY | 5.41 | 5.47 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 12,094,766 |
| 11 Jun 2020 | CNY | 5.54 | 5.54 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 14,069,022 |
| 10 Jun 2020 | CNY | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 11,265,988 |
| 9 Jun 2020 | CNY | 5.63 | 5.63 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 14,545,312 |
| 8 Jun 2020 | CNY | 5.6 | 5.64 | 5.59 | 5.62 | 5.62 | +0.04 (+0.72%) | 14,583,491 |
| 5 Jun 2020 | CNY | 5.58 | 5.59 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 12,545,946 |
