| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 10.26 | 11.18 | 10.11 | 10.84 | 10.84 | +0.59 (+5.76%) | 36,668,442 |
| 8 Jul 2020 | CNY | 10.3 | 10.38 | 9.81 | 10.25 | 10.25 | -0.42 (-3.94%) | 35,564,728 |
| 7 Jul 2020 | CNY | 10.07 | 10.78 | 10.07 | 10.67 | 10.67 | +0.87 (+8.88%) | 36,497,653 |
| 6 Jul 2020 | CNY | 9.2 | 10 | 9.2 | 9.8 | 9.8 | +0.7 (+7.69%) | 27,364,205 |
| 3 Jul 2020 | CNY | 8.58 | 9.1 | 8.57 | 9.1 | 9.1 | +0.5 (+5.81%) | 18,227,734 |
| 2 Jul 2020 | CNY | 8.43 | 8.6 | 8.4 | 8.6 | 8.6 | +0.15 (+1.78%) | 8,987,975 |
| 1 Jul 2020 | CNY | 8.5 | 8.54 | 8.36 | 8.45 | 8.45 | -0.06 (-0.71%) | 8,550,223 |
| 30 Jun 2020 | CNY | 8.63 | 8.64 | 8.46 | 8.51 | 8.51 | +0.02 (+0.24%) | 9,865,405 |
| 29 Jun 2020 | CNY | 8.72 | 8.88 | 8.46 | 8.49 | 8.49 | -0.43 (-4.82%) | 13,780,247 |
| 24 Jun 2020 | CNY | 9.15 | 9.45 | 8.84 | 8.92 | 8.92 | +0.08 (+0.90%) | 16,578,725 |
| 23 Jun 2020 | CNY | 8.9 | 8.93 | 8.76 | 8.84 | 8.84 | -0.19 (-2.10%) | 10,033,905 |
| 22 Jun 2020 | CNY | 8.75 | 9.1 | 8.65 | 9.03 | 9.03 | +0.31 (+3.56%) | 15,334,008 |
| 19 Jun 2020 | CNY | 8.83 | 8.85 | 8.66 | 8.72 | 8.72 | -0.07 (-0.80%) | 8,647,723 |
| 18 Jun 2020 | CNY | 8.65 | 8.85 | 8.56 | 8.79 | 8.79 | +0.11 (+1.27%) | 12,198,970 |
| 17 Jun 2020 | CNY | 8.65 | 8.78 | 8.55 | 8.68 | 8.68 | 0.0 (0.0%) | 10,666,393 |
| 16 Jun 2020 | CNY | 8.38 | 8.69 | 8.38 | 8.68 | 8.68 | +0.33 (+3.95%) | 12,954,801 |
| 15 Jun 2020 | CNY | 8.41 | 8.58 | 8.32 | 8.35 | 8.35 | -0.01 (-0.12%) | 9,922,201 |
| 12 Jun 2020 | CNY | 8.26 | 8.44 | 8.12 | 8.36 | 8.36 | -0.12 (-1.42%) | 8,381,196 |
| 11 Jun 2020 | CNY | 8.61 | 8.73 | 8.4 | 8.48 | 8.48 | -0.17 (-1.97%) | 10,837,970 |
| 10 Jun 2020 | CNY | 8.78 | 8.85 | 8.55 | 8.65 | 8.65 | -0.13 (-1.48%) | 10,993,233 |
| 9 Jun 2020 | CNY | 8.84 | 8.92 | 8.71 | 8.78 | 8.78 | -0.06 (-0.68%) | 11,096,033 |
| 8 Jun 2020 | CNY | 9.25 | 9.33 | 8.83 | 8.84 | 8.84 | -0.36 (-3.91%) | 18,395,102 |
| 5 Jun 2020 | CNY | 8.99 | 9.4 | 8.86 | 9.2 | 9.2 | +0.14 (+1.55%) | 22,928,129 |
| 4 Jun 2020 | CNY | 9.1 | 9.62 | 9.02 | 9.06 | 9.06 | -0.25 (-2.69%) | 26,658,185 |
| 3 Jun 2020 | CNY | 10 | 10 | 9.26 | 9.31 | 9.31 | +0.11 (+1.20%) | 45,794,895 |
| 2 Jun 2020 | CNY | 8.87 | 9.3 | 8.61 | 9.2 | 9.2 | +0.41 (+4.66%) | 25,457,777 |
| 1 Jun 2020 | CNY | 8.61 | 8.83 | 8.48 | 8.79 | 8.79 | +0.28 (+3.29%) | 20,975,777 |
| 29 May 2020 | CNY | 8.2 | 8.59 | 8.12 | 8.51 | 8.51 | +0.48 (+5.98%) | 23,255,863 |
| 28 May 2020 | CNY | 7.92 | 8.17 | 7.85 | 8.03 | 8.03 | +0.09 (+1.13%) | 10,142,201 |
| 27 May 2020 | CNY | 8 | 8.23 | 7.92 | 7.94 | 7.94 | +0.05 (+0.63%) | 12,530,900 |
