| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 4.18 | 4.23 | 4.08 | 4.13 | 4.13 | -0.03 (-0.72%) | 46,781,800 |
| 16 Jul 2020 | CNY | 4.45 | 4.46 | 4.15 | 4.16 | 4.16 | -0.22 (-5.02%) | 59,619,381 |
| 15 Jul 2020 | CNY | 4.57 | 4.62 | 4.31 | 4.38 | 4.38 | -0.19 (-4.16%) | 76,068,704 |
| 14 Jul 2020 | CNY | 4.65 | 4.72 | 4.45 | 4.57 | 4.57 | -0.05 (-1.08%) | 80,929,503 |
| 13 Jul 2020 | CNY | 4.5 | 4.69 | 4.42 | 4.62 | 4.62 | +0.24 (+5.48%) | 101,782,713 |
| 10 Jul 2020 | CNY | 4.38 | 4.55 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 91,382,841 |
| 9 Jul 2020 | CNY | 4.27 | 4.46 | 4.25 | 4.38 | 4.38 | +0.14 (+3.30%) | 102,580,411 |
| 8 Jul 2020 | CNY | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | +0.11 (+2.66%) | 73,570,782 |
| 7 Jul 2020 | CNY | 4.12 | 4.23 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 83,420,095 |
| 6 Jul 2020 | CNY | 3.97 | 4.11 | 3.96 | 4.1 | 4.1 | +0.14 (+3.54%) | 69,298,203 |
| 3 Jul 2020 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 33,819,576 |
| 2 Jul 2020 | CNY | 3.85 | 3.94 | 3.84 | 3.94 | 3.94 | +0.1 (+2.60%) | 35,205,738 |
| 1 Jul 2020 | CNY | 3.88 | 3.89 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 27,916,300 |
| 30 Jun 2020 | CNY | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 21,452,354 |
| 29 Jun 2020 | CNY | 3.84 | 3.89 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 22,153,623 |
| 24 Jun 2020 | CNY | 3.95 | 3.99 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 43,495,377 |
| 23 Jun 2020 | CNY | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 35,208,801 |
| 22 Jun 2020 | CNY | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 27,650,400 |
| 19 Jun 2020 | CNY | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 29,794,320 |
| 18 Jun 2020 | CNY | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 25,133,874 |
| 17 Jun 2020 | CNY | 4.08 | 4.1 | 3.98 | 4.05 | 4.05 | -0.06 (-1.46%) | 44,675,331 |
| 16 Jun 2020 | CNY | 4.05 | 4.13 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 39,595,432 |
| 15 Jun 2020 | CNY | 4.03 | 4.1 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 34,858,602 |
| 12 Jun 2020 | CNY | 3.98 | 4.12 | 3.95 | 4.08 | 4.08 | +0.03 (+0.74%) | 33,926,744 |
| 11 Jun 2020 | CNY | 4.13 | 4.17 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 44,349,672 |
| 10 Jun 2020 | CNY | 4.15 | 4.17 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 39,153,911 |
| 9 Jun 2020 | CNY | 4.18 | 4.25 | 4.14 | 4.2 | 4.2 | +0.07 (+1.69%) | 50,730,420 |
| 8 Jun 2020 | CNY | 4.22 | 4.23 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 44,708,221 |
| 5 Jun 2020 | CNY | 4.26 | 4.3 | 4.12 | 4.19 | 4.19 | -0.11 (-2.56%) | 79,813,950 |
| 4 Jun 2020 | CNY | 4.15 | 4.36 | 4.11 | 4.3 | 4.3 | +0.16 (+3.86%) | 117,437,235 |
