| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 3.8 | 4.07 | 3.79 | 4.02 | 4.02 | +0.25 (+6.63%) | 101,749,859 |
| 17 Jul 2020 | CNY | 3.79 | 3.82 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 44,053,173 |
| 16 Jul 2020 | CNY | 3.88 | 3.92 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 58,495,745 |
| 15 Jul 2020 | CNY | 4.02 | 4.03 | 3.82 | 3.88 | 3.88 | -0.14 (-3.48%) | 75,267,990 |
| 14 Jul 2020 | CNY | 4.09 | 4.12 | 3.96 | 4.02 | 4.02 | -0.08 (-1.95%) | 91,925,541 |
| 13 Jul 2020 | CNY | 4.02 | 4.17 | 4.02 | 4.1 | 4.1 | +0.18 (+4.59%) | 103,900,318 |
| 10 Jul 2020 | CNY | 3.92 | 4.03 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 103,855,048 |
| 9 Jul 2020 | CNY | 3.89 | 3.95 | 3.82 | 3.91 | 3.91 | +0.01 (+0.26%) | 85,593,068 |
| 8 Jul 2020 | CNY | 3.76 | 3.91 | 3.72 | 3.9 | 3.9 | +0.15 (+4%) | 96,391,504 |
| 7 Jul 2020 | CNY | 3.81 | 3.89 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 88,378,003 |
| 6 Jul 2020 | CNY | 3.6 | 3.78 | 3.6 | 3.77 | 3.77 | +0.21 (+5.90%) | 96,865,840 |
| 3 Jul 2020 | CNY | 3.5 | 3.57 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 58,352,943 |
| 2 Jul 2020 | CNY | 3.45 | 3.51 | 3.44 | 3.51 | 3.51 | +0.06 (+1.74%) | 42,323,933 |
| 1 Jul 2020 | CNY | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 24,458,260 |
| 30 Jun 2020 | CNY | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 23,598,988 |
| 29 Jun 2020 | CNY | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 18,308,270 |
| 24 Jun 2020 | CNY | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 14,581,201 |
| 23 Jun 2020 | CNY | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 23,021,941 |
| 22 Jun 2020 | CNY | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 22,474,330 |
| 19 Jun 2020 | CNY | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 32,059,081 |
| 18 Jun 2020 | CNY | 3.44 | 3.55 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 69,155,178 |
| 17 Jun 2020 | CNY | 3.39 | 3.48 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 54,966,145 |
| 16 Jun 2020 | CNY | 3.36 | 3.42 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 40,391,537 |
| 15 Jun 2020 | CNY | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 23,515,742 |
| 12 Jun 2020 | CNY | 3.32 | 3.37 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 25,185,371 |
| 11 Jun 2020 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 25,244,382 |
| 10 Jun 2020 | CNY | 3.39 | 3.39 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 19,022,692 |
| 9 Jun 2020 | CNY | 3.39 | 3.4 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 18,148,191 |
| 8 Jun 2020 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 25,337,965 |
| 5 Jun 2020 | CNY | 3.38 | 3.38 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 14,817,955 |
