| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.14 | 5.14 | 4.92 | 5.13 | 5.13 | +0.02 (+0.39%) | 13,925,472 |
| 17 Jul 2020 | CNY | 4.92 | 5.26 | 4.89 | 5.11 | 5.11 | +0.08 (+1.59%) | 19,794,801 |
| 16 Jul 2020 | CNY | 5.49 | 5.49 | 5.03 | 5.03 | 5.03 | -0.56 (-10.02%) | 32,723,423 |
| 15 Jul 2020 | CNY | 5.36 | 5.59 | 5.35 | 5.59 | 5.59 | +0.53 (+10.47%) | 45,877,838 |
| 14 Jul 2020 | CNY | 5.04 | 5.11 | 4.97 | 5.06 | 5.06 | +0.01 (+0.20%) | 10,038,388 |
| 13 Jul 2020 | CNY | 4.99 | 5.05 | 4.94 | 5.05 | 5.05 | +0.05 (+1%) | 8,959,039 |
| 10 Jul 2020 | CNY | 4.98 | 5.06 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 6,784,107 |
| 9 Jul 2020 | CNY | 4.92 | 5.08 | 4.9 | 5.03 | 5.03 | +0.1 (+2.03%) | 7,825,318 |
| 8 Jul 2020 | CNY | 4.91 | 4.96 | 4.83 | 4.93 | 4.93 | +0.05 (+1.02%) | 8,348,476 |
| 7 Jul 2020 | CNY | 4.85 | 4.96 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,027,840 |
| 6 Jul 2020 | CNY | 4.7 | 4.87 | 4.69 | 4.85 | 4.85 | +0.17 (+3.63%) | 7,755,500 |
| 3 Jul 2020 | CNY | 4.62 | 4.73 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,984,770 |
| 2 Jul 2020 | CNY | 4.57 | 4.63 | 4.54 | 4.62 | 4.62 | +0.06 (+1.32%) | 2,698,669 |
| 1 Jul 2020 | CNY | 4.51 | 4.59 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 2,750,399 |
| 30 Jun 2020 | CNY | 4.5 | 4.52 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,596,300 |
| 29 Jun 2020 | CNY | 4.51 | 4.52 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,699,999 |
| 24 Jun 2020 | CNY | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,801,911 |
| 23 Jun 2020 | CNY | 4.55 | 4.56 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,624,801 |
| 22 Jun 2020 | CNY | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 3,340,802 |
| 19 Jun 2020 | CNY | 4.56 | 4.72 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 4,785,811 |
| 18 Jun 2020 | CNY | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,326,539 |
| 17 Jun 2020 | CNY | 4.57 | 4.57 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 1,608,700 |
| 16 Jun 2020 | CNY | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,302,150 |
| 15 Jun 2020 | CNY | 4.59 | 4.61 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 2,851,949 |
| 12 Jun 2020 | CNY | 4.55 | 4.62 | 4.5 | 4.62 | 4.62 | +0.01 (+0.22%) | 2,016,800 |
| 11 Jun 2020 | CNY | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | -0.03 (-0.65%) | 2,093,387 |
| 10 Jun 2020 | CNY | 4.7 | 4.7 | 4.61 | 4.64 | 4.64 | -0.07 (-1.49%) | 2,791,860 |
| 9 Jun 2020 | CNY | 4.72 | 4.79 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,839,300 |
| 8 Jun 2020 | CNY | 4.69 | 4.82 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,430,400 |
| 5 Jun 2020 | CNY | 4.66 | 4.71 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 2,029,187 |
