| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.83 | 4.9 | 4.64 | 4.68 | 4.68 | -0.31 (-6.21%) | 129,809,258 |
| 9 Jul 2020 | CNY | 4.79 | 5.25 | 4.68 | 4.99 | 4.99 | +0.1 (+2.04%) | 185,870,496 |
| 8 Jul 2020 | CNY | 4.49 | 4.99 | 4.49 | 4.89 | 4.89 | +0.36 (+7.95%) | 190,030,994 |
| 7 Jul 2020 | CNY | 4.77 | 4.8 | 4.44 | 4.53 | 4.53 | +0.01 (+0.22%) | 165,598,281 |
| 6 Jul 2020 | CNY | 4.19 | 4.52 | 4.16 | 4.52 | 4.52 | +0.42 (+10.24%) | 132,143,090 |
| 3 Jul 2020 | CNY | 4.03 | 4.16 | 3.99 | 4.1 | 4.1 | +0.13 (+3.27%) | 75,309,453 |
| 2 Jul 2020 | CNY | 3.87 | 3.98 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 47,465,731 |
| 1 Jul 2020 | CNY | 3.8 | 3.92 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 34,783,180 |
| 30 Jun 2020 | CNY | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | +0.02 (+0.53%) | 20,934,926 |
| 29 Jun 2020 | CNY | 3.82 | 3.83 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 21,457,056 |
| 24 Jun 2020 | CNY | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 21,771,090 |
| 23 Jun 2020 | CNY | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 32,374,628 |
| 22 Jun 2020 | CNY | 3.94 | 3.95 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 31,675,985 |
| 19 Jun 2020 | CNY | 4.03 | 4.06 | 3.89 | 3.96 | 3.96 | -0.11 (-2.70%) | 63,436,871 |
| 18 Jun 2020 | CNY | 4.02 | 4.22 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 81,067,157 |
| 17 Jun 2020 | CNY | 3.95 | 4.15 | 3.93 | 4.05 | 4.05 | +0.08 (+2.02%) | 75,338,411 |
| 16 Jun 2020 | CNY | 3.8 | 4.02 | 3.78 | 3.97 | 3.97 | +0.18 (+4.75%) | 75,500,677 |
| 15 Jun 2020 | CNY | 3.79 | 3.87 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 23,695,681 |
| 12 Jun 2020 | CNY | 3.7 | 3.84 | 3.67 | 3.82 | 3.82 | +0.07 (+1.87%) | 27,512,852 |
| 11 Jun 2020 | CNY | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 21,254,019 |
| 10 Jun 2020 | CNY | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 24,244,176 |
| 9 Jun 2020 | CNY | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 17,824,636 |
| 8 Jun 2020 | CNY | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | +0.06 (+1.60%) | 26,799,712 |
| 5 Jun 2020 | CNY | 3.83 | 3.83 | 3.71 | 3.75 | 3.75 | -0.06 (-1.57%) | 14,670,691 |
| 4 Jun 2020 | CNY | 3.89 | 3.9 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 17,985,300 |
| 3 Jun 2020 | CNY | 3.87 | 3.93 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 27,333,291 |
| 2 Jun 2020 | CNY | 3.78 | 3.85 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 28,842,477 |
| 1 Jun 2020 | CNY | 3.69 | 3.79 | 3.68 | 3.78 | 3.78 | +0.11 (+3.00%) | 23,163,470 |
| 29 May 2020 | CNY | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 12,665,306 |
| 28 May 2020 | CNY | 3.73 | 3.74 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 18,395,306 |
