| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 9.0923 | 9.1846 | 8.8692 | 8.9154 | 8.9154 | -0.192 (-2.11%) | 7,857,603 |
| 9 Jul 2020 | CNY | 8.9615 | 9.2077 | 8.9 | 9.1077 | 9.1077 | +0.146 (+1.63%) | 7,701,440 |
| 8 Jul 2020 | CNY | 8.7462 | 8.9846 | 8.7154 | 8.9615 | 8.9615 | +0.223 (+2.55%) | 6,385,267 |
| 7 Jul 2020 | CNY | 8.7462 | 8.9539 | 8.6 | 8.7385 | 8.7385 | +0.046 (+0.53%) | 9,195,893 |
| 6 Jul 2020 | CNY | 8.4923 | 8.7154 | 8.4846 | 8.6923 | 8.6923 | +0.246 (+2.91%) | 7,305,647 |
| 3 Jul 2020 | CNY | 8.3462 | 8.5154 | 8.3462 | 8.4462 | 8.4462 | +0.1 (+1.20%) | 4,470,661 |
| 2 Jul 2020 | CNY | 8.2692 | 8.3462 | 8.1692 | 8.3462 | 8.3462 | +0.131 (+1.59%) | 3,873,688 |
| 1 Jul 2020 | CNY | 8.2462 | 8.2692 | 8.1308 | 8.2154 | 8.2154 | +0.008 (+0.09%) | 2,473,750 |
| 30 Jun 2020 | CNY | 8.0615 | 8.2462 | 8.0615 | 8.2077 | 8.2077 | +0.169 (+2.10%) | 2,195,789 |
| 29 Jun 2020 | CNY | 8.1077 | 8.1692 | 8.0077 | 8.0385 | 8.0385 | -0.069 (-0.85%) | 1,756,352 |
| 24 Jun 2020 | CNY | 8.2462 | 8.2846 | 8.0846 | 8.1077 | 8.1077 | -0.139 (-1.68%) | 2,528,019 |
| 23 Jun 2020 | CNY | 8.2923 | 8.3308 | 8.2 | 8.2462 | 8.2462 | -0.038 (-0.46%) | 1,479,968 |
| 22 Jun 2020 | CNY | 8.2846 | 8.3385 | 8.2462 | 8.2846 | 8.2846 | +0.008 (+0.09%) | 1,808,164 |
| 19 Jun 2020 | CNY | 8.3615 | 8.3615 | 8.2539 | 8.2769 | 8.2769 | -0.077 (-0.92%) | 2,256,477 |
| 18 Jun 2020 | CNY | 8.3154 | 8.4077 | 8.2692 | 8.3539 | 8.3539 | +0.023 (+0.28%) | 2,924,456 |
| 17 Jun 2020 | CNY | 8.2231 | 8.4231 | 8.1 | 8.3308 | 8.3308 | +0.162 (+1.98%) | 5,202,275 |
| 16 Jun 2020 | CNY | 8.1077 | 8.1846 | 8.1077 | 8.1692 | 8.1692 | +0.1 (+1.24%) | 2,003,236 |
| 15 Jun 2020 | CNY | 8.0385 | 8.1769 | 7.9923 | 8.0692 | 8.0692 | +0.015 (+0.19%) | 2,327,288 |
| 12 Jun 2020 | CNY | 7.9692 | 8.1 | 7.8923 | 8.0539 | 8.0539 | -0.077 (-0.95%) | 2,559,889 |
| 11 Jun 2020 | CNY | 8.1923 | 8.2846 | 8.0769 | 8.1308 | 8.1308 | -0.061 (-0.75%) | 2,379,625 |
| 10 Jun 2020 | CNY | 8.3077 | 8.3231 | 8.1615 | 8.1923 | 8.1923 | -0.131 (-1.57%) | 1,802,333 |
| 9 Jun 2020 | CNY | 8.2692 | 8.3769 | 8.2385 | 8.3231 | 8.3231 | +0.038 (+0.46%) | 2,491,749 |
| 8 Jun 2020 | CNY | 8.2308 | 8.3539 | 8.2308 | 8.2846 | 8.2846 | +0.069 (+0.84%) | 2,658,942 |
| 5 Jun 2020 | CNY | 8.2539 | 8.2539 | 8.1615 | 8.2154 | 8.2154 | -0.015 (-0.19%) | 1,915,550 |
| 4 Jun 2020 | CNY | 8.2769 | 8.3077 | 8.2077 | 8.2308 | 8.2308 | -0.038 (-0.46%) | 2,470,093 |
| 3 Jun 2020 | CNY | 8.3231 | 8.3769 | 8.2539 | 8.2692 | 8.2692 | -0.054 (-0.65%) | 2,824,770 |
| 2 Jun 2020 | CNY | 8.3231 | 8.3769 | 8.2615 | 8.3231 | 8.3231 | 0.0 (0.0%) | 3,205,308 |
| 1 Jun 2020 | CNY | 8.1462 | 8.3385 | 8.1231 | 8.3231 | 8.3231 | +0.2 (+2.46%) | 4,002,806 |
| 29 May 2020 | CNY | 8.1462 | 8.2615 | 8.0385 | 8.1231 | 8.1231 | -0.023 (-0.28%) | 3,412,331 |
| 28 May 2020 | CNY | 8.1 | 8.4462 | 8.0539 | 8.1462 | 8.1462 | +0.1 (+1.24%) | 5,145,803 |
