| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 4.57 | 4.82 | 4.57 | 4.76 | 4.76 | +0.2 (+4.39%) | 11,203,942 |
| 17 Jul 2020 | CNY | 4.48 | 4.59 | 4.48 | 4.56 | 4.56 | +0.03 (+0.66%) | 4,794,661 |
| 16 Jul 2020 | CNY | 4.63 | 4.72 | 4.44 | 4.53 | 4.53 | -0.09 (-1.95%) | 7,902,276 |
| 15 Jul 2020 | CNY | 4.73 | 4.8 | 4.59 | 4.62 | 4.62 | -0.15 (-3.14%) | 8,653,503 |
| 14 Jul 2020 | CNY | 4.82 | 4.9 | 4.67 | 4.77 | 4.77 | +0.11 (+2.36%) | 15,463,194 |
| 13 Jul 2020 | CNY | 4.53 | 4.68 | 4.53 | 4.66 | 4.66 | +0.14 (+3.10%) | 9,363,008 |
| 10 Jul 2020 | CNY | 4.64 | 4.69 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 8,664,936 |
| 9 Jul 2020 | CNY | 4.55 | 4.68 | 4.55 | 4.65 | 4.65 | +0.13 (+2.88%) | 11,580,673 |
| 8 Jul 2020 | CNY | 4.45 | 4.53 | 4.41 | 4.52 | 4.52 | +0.07 (+1.57%) | 8,121,654 |
| 7 Jul 2020 | CNY | 4.54 | 4.56 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 11,367,218 |
| 6 Jul 2020 | CNY | 4.36 | 4.51 | 4.36 | 4.49 | 4.49 | +0.15 (+3.46%) | 10,976,395 |
| 3 Jul 2020 | CNY | 4.29 | 4.34 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 3,756,362 |
| 2 Jul 2020 | CNY | 4.3 | 4.33 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 3,204,572 |
| 1 Jul 2020 | CNY | 4.23 | 4.31 | 4.22 | 4.28 | 4.28 | +0.06 (+1.42%) | 3,163,892 |
| 30 Jun 2020 | CNY | 4.17 | 4.24 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 2,083,695 |
| 29 Jun 2020 | CNY | 4.21 | 4.23 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 2,448,990 |
| 24 Jun 2020 | CNY | 4.21 | 4.24 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 1,991,143 |
| 23 Jun 2020 | CNY | 4.27 | 4.28 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 3,703,952 |
| 22 Jun 2020 | CNY | 4.31 | 4.33 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 4,503,600 |
| 19 Jun 2020 | CNY | 4.36 | 4.38 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 3,507,200 |
| 18 Jun 2020 | CNY | 4.35 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,324,136 |
| 17 Jun 2020 | CNY | 4.43 | 4.44 | 4.34 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,979,394 |
| 16 Jun 2020 | CNY | 4.39 | 4.43 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 3,437,795 |
| 15 Jun 2020 | CNY | 4.3 | 4.42 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 4,185,148 |
| 12 Jun 2020 | CNY | 4.27 | 4.37 | 4.24 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,781,992 |
| 11 Jun 2020 | CNY | 4.35 | 4.39 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,278,500 |
| 10 Jun 2020 | CNY | 4.41 | 4.43 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 3,468,535 |
| 9 Jun 2020 | CNY | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 3,900,449 |
| 8 Jun 2020 | CNY | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 4,327,700 |
| 5 Jun 2020 | CNY | 4.51 | 4.54 | 4.36 | 4.41 | 4.41 | -0.14 (-3.08%) | 10,557,064 |
