| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 3.69 | 3.76 | 3.63 | 3.74 | 3.74 | +0.04 (+1.08%) | 70,011,317 |
| 17 Jul 2020 | CNY | 3.61 | 3.73 | 3.53 | 3.7 | 3.7 | +0.08 (+2.21%) | 90,681,100 |
| 16 Jul 2020 | CNY | 3.89 | 3.9 | 3.61 | 3.62 | 3.62 | -0.39 (-9.73%) | 150,043,836 |
| 15 Jul 2020 | CNY | 4.3 | 4.3 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 184,230,665 |
| 14 Jul 2020 | CNY | 4.65 | 4.68 | 4.35 | 4.46 | 4.46 | -0.18 (-3.88%) | 166,505,994 |
| 13 Jul 2020 | CNY | 4.48 | 4.68 | 4.45 | 4.64 | 4.64 | +0.22 (+4.98%) | 160,494,460 |
| 10 Jul 2020 | CNY | 4.52 | 4.64 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 182,733,817 |
| 9 Jul 2020 | CNY | 4.23 | 4.68 | 4.23 | 4.52 | 4.52 | +0.25 (+5.85%) | 229,878,207 |
| 8 Jul 2020 | CNY | 4.33 | 4.34 | 4.15 | 4.27 | 4.27 | -0.12 (-2.73%) | 178,925,200 |
| 7 Jul 2020 | CNY | 4.29 | 4.54 | 4.2 | 4.39 | 4.39 | +0.17 (+4.03%) | 209,256,751 |
| 6 Jul 2020 | CNY | 4.06 | 4.28 | 4.05 | 4.22 | 4.22 | +0.12 (+2.93%) | 164,897,638 |
| 3 Jul 2020 | CNY | 4.14 | 4.17 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 141,389,661 |
| 2 Jul 2020 | CNY | 4.19 | 4.22 | 4.09 | 4.16 | 4.16 | -0.13 (-3.03%) | 146,862,205 |
| 1 Jul 2020 | CNY | 4.08 | 4.48 | 4.06 | 4.29 | 4.29 | +0.17 (+4.13%) | 196,438,642 |
| 30 Jun 2020 | CNY | 4.09 | 4.24 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 128,392,399 |
| 29 Jun 2020 | CNY | 4.01 | 4.12 | 3.98 | 4.07 | 4.07 | +0.01 (+0.25%) | 113,297,182 |
| 24 Jun 2020 | CNY | 4.15 | 4.21 | 4.03 | 4.06 | 4.06 | -0.11 (-2.64%) | 149,368,889 |
| 23 Jun 2020 | CNY | 4.15 | 4.31 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 166,484,992 |
| 22 Jun 2020 | CNY | 4.4 | 4.42 | 4.15 | 4.16 | 4.16 | -0.33 (-7.35%) | 215,840,443 |
| 19 Jun 2020 | CNY | 4.36 | 4.6 | 4.28 | 4.49 | 4.49 | +0.16 (+3.70%) | 247,483,506 |
| 18 Jun 2020 | CNY | 4.58 | 4.83 | 4.3 | 4.33 | 4.33 | -0.39 (-8.26%) | 325,464,776 |
| 17 Jun 2020 | CNY | 5.1 | 5.28 | 4.66 | 4.72 | 4.72 | -0.33 (-6.53%) | 438,550,138 |
| 16 Jun 2020 | CNY | 4.74 | 5.05 | 4.6 | 5.05 | 5.05 | +0.45 (+9.78%) | 489,017,708 |
| 15 Jun 2020 | CNY | 4.7 | 4.97 | 4.38 | 4.6 | 4.6 | +0.08 (+1.77%) | 287,961,683 |
| 12 Jun 2020 | CNY | 4.14 | 4.52 | 4.11 | 4.52 | 4.52 | +0.41 (+9.98%) | 319,986,111 |
| 11 Jun 2020 | CNY | 3.85 | 4.11 | 3.81 | 4.11 | 4.11 | +0.37 (+9.89%) | 71,694,501 |
| 10 Jun 2020 | CNY | 3.38 | 3.74 | 3.36 | 3.74 | 3.74 | +0.33 (+9.68%) | 132,670,743 |
| 9 Jun 2020 | CNY | 3.5 | 3.54 | 3.33 | 3.41 | 3.41 | -0.09 (-2.57%) | 96,914,507 |
| 8 Jun 2020 | CNY | 3.53 | 3.69 | 3.37 | 3.5 | 3.5 | -0.02 (-0.57%) | 152,791,573 |
| 5 Jun 2020 | CNY | 3.43 | 3.77 | 3.37 | 3.52 | 3.52 | +0.08 (+2.33%) | 182,687,124 |
