| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 8.28 | 8.46 | 8.2 | 8.33 | 8.33 | +0.03 (+0.36%) | 3,284,344 |
| 16 Jul 2020 | CNY | 8.76 | 8.88 | 8.26 | 8.3 | 8.3 | -0.59 (-6.64%) | 5,841,933 |
| 15 Jul 2020 | CNY | 8.63 | 9.1 | 8.59 | 8.89 | 8.89 | +0.3 (+3.49%) | 9,001,652 |
| 14 Jul 2020 | CNY | 8.7 | 8.78 | 8.45 | 8.59 | 8.59 | -0.03 (-0.35%) | 4,620,900 |
| 13 Jul 2020 | CNY | 8.39 | 8.68 | 8.35 | 8.62 | 8.62 | +0.21 (+2.50%) | 4,960,559 |
| 10 Jul 2020 | CNY | 8.82 | 8.82 | 8.41 | 8.41 | 8.41 | -0.28 (-3.22%) | 4,373,427 |
| 9 Jul 2020 | CNY | 8.57 | 8.82 | 8.52 | 8.69 | 8.69 | +0.17 (+2.00%) | 5,161,459 |
| 8 Jul 2020 | CNY | 8.36 | 8.61 | 8.25 | 8.52 | 8.52 | +0.24 (+2.90%) | 4,840,240 |
| 7 Jul 2020 | CNY | 8.4 | 8.55 | 8.28 | 8.28 | 8.28 | -0.08 (-0.96%) | 6,103,409 |
| 6 Jul 2020 | CNY | 8.13 | 8.4 | 8.08 | 8.36 | 8.36 | +0.31 (+3.85%) | 5,940,949 |
| 3 Jul 2020 | CNY | 7.99 | 8.06 | 7.94 | 8.05 | 8.05 | +0.1 (+1.26%) | 2,858,119 |
| 2 Jul 2020 | CNY | 7.86 | 7.95 | 7.81 | 7.95 | 7.95 | +0.13 (+1.66%) | 2,459,487 |
| 1 Jul 2020 | CNY | 7.91 | 7.95 | 7.8 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,938,132 |
| 30 Jun 2020 | CNY | 7.85 | 7.92 | 7.82 | 7.87 | 7.87 | +0.02 (+0.25%) | 1,580,100 |
| 29 Jun 2020 | CNY | 7.82 | 7.94 | 7.8 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,678,400 |
| 24 Jun 2020 | CNY | 7.86 | 7.92 | 7.78 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,531,700 |
| 23 Jun 2020 | CNY | 8.09 | 8.09 | 7.86 | 7.87 | 7.87 | -0.22 (-2.72%) | 2,458,620 |
| 22 Jun 2020 | CNY | 8.17 | 8.17 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 2,273,900 |
| 19 Jun 2020 | CNY | 8.02 | 8.18 | 7.98 | 8.12 | 8.12 | +0.13 (+1.63%) | 3,588,087 |
| 18 Jun 2020 | CNY | 8.07 | 8.09 | 7.9 | 7.99 | 7.99 | -0.05 (-0.62%) | 1,922,789 |
| 17 Jun 2020 | CNY | 7.92 | 8.1 | 7.88 | 8.04 | 8.04 | +0.11 (+1.39%) | 2,248,869 |
| 16 Jun 2020 | CNY | 7.85 | 7.93 | 7.78 | 7.93 | 7.93 | +0.17 (+2.19%) | 1,469,751 |
| 15 Jun 2020 | CNY | 7.89 | 7.92 | 7.71 | 7.76 | 7.76 | -0.09 (-1.15%) | 1,663,487 |
| 12 Jun 2020 | CNY | 7.72 | 7.92 | 7.7 | 7.85 | 7.85 | -0.14 (-1.75%) | 1,696,588 |
| 11 Jun 2020 | CNY | 8.03 | 8.16 | 7.88 | 7.99 | 7.99 | -0.09 (-1.11%) | 3,033,149 |
| 10 Jun 2020 | CNY | 7.77 | 8.08 | 7.72 | 8.08 | 8.08 | +0.3 (+3.86%) | 2,961,149 |
| 9 Jun 2020 | CNY | 7.91 | 7.93 | 7.71 | 7.78 | 7.78 | -0.11 (-1.39%) | 2,465,000 |
| 8 Jun 2020 | CNY | 8.02 | 8.04 | 7.86 | 7.89 | 7.89 | -0.16 (-1.99%) | 2,116,400 |
| 5 Jun 2020 | CNY | 7.93 | 8.05 | 7.9 | 8.05 | 8.05 | +0.08 (+1.00%) | 1,924,400 |
| 4 Jun 2020 | CNY | 8.05 | 8.12 | 7.91 | 7.97 | 7.97 | -0.05 (-0.62%) | 1,910,800 |
