| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 4.86 | 4.95 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 4,587,625 |
| 16 Jul 2020 | CNY | 5.07 | 5.13 | 4.86 | 4.86 | 4.86 | -0.21 (-4.14%) | 7,280,635 |
| 15 Jul 2020 | CNY | 5.21 | 5.23 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 6,653,652 |
| 14 Jul 2020 | CNY | 5.2 | 5.25 | 5.06 | 5.2 | 5.2 | +0.01 (+0.19%) | 8,713,234 |
| 13 Jul 2020 | CNY | 5.06 | 5.21 | 5.03 | 5.19 | 5.19 | +0.11 (+2.17%) | 9,621,379 |
| 10 Jul 2020 | CNY | 5.2 | 5.2 | 5.05 | 5.08 | 5.08 | -0.15 (-2.87%) | 14,416,385 |
| 9 Jul 2020 | CNY | 5 | 5.29 | 4.99 | 5.23 | 5.23 | +0.21 (+4.18%) | 17,470,097 |
| 8 Jul 2020 | CNY | 4.95 | 5.03 | 4.9 | 5.02 | 5.02 | +0.04 (+0.80%) | 8,720,679 |
| 7 Jul 2020 | CNY | 4.98 | 5.05 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,800,600 |
| 6 Jul 2020 | CNY | 4.84 | 4.97 | 4.79 | 4.95 | 4.95 | +0.15 (+3.13%) | 10,016,233 |
| 3 Jul 2020 | CNY | 4.73 | 4.8 | 4.73 | 4.8 | 4.8 | +0.08 (+1.69%) | 6,521,654 |
| 2 Jul 2020 | CNY | 4.67 | 4.73 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 5,126,551 |
| 1 Jul 2020 | CNY | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 4,255,256 |
| 30 Jun 2020 | CNY | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,233,120 |
| 29 Jun 2020 | CNY | 4.59 | 4.71 | 4.52 | 4.63 | 4.63 | +0.03 (+0.65%) | 4,762,734 |
| 24 Jun 2020 | CNY | 4.64 | 4.66 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 2,954,769 |
| 23 Jun 2020 | CNY | 4.67 | 4.67 | 4.61 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,570,721 |
| 22 Jun 2020 | CNY | 4.74 | 4.75 | 4.66 | 4.66 | 4.66 | -0.07 (-1.48%) | 3,703,935 |
| 19 Jun 2020 | CNY | 4.75 | 4.76 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 3,774,548 |
| 18 Jun 2020 | CNY | 4.72 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,886,950 |
| 17 Jun 2020 | CNY | 4.75 | 4.76 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 3,601,306 |
| 16 Jun 2020 | CNY | 4.74 | 4.78 | 4.7 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,903,302 |
| 15 Jun 2020 | CNY | 4.67 | 4.76 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 4,638,050 |
| 12 Jun 2020 | CNY | 4.71 | 4.79 | 4.65 | 4.73 | 4.73 | -0.06 (-1.25%) | 4,946,600 |
| 11 Jun 2020 | CNY | 4.76 | 4.84 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,634,696 |
| 10 Jun 2020 | CNY | 4.83 | 4.84 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,989,400 |
| 9 Jun 2020 | CNY | 4.81 | 4.88 | 4.78 | 4.84 | 4.84 | -0.09 (-1.83%) | 9,602,459 |
| 8 Jun 2020 | CNY | 5.21 | 5.21 | 4.91 | 4.93 | 4.93 | -0.33 (-6.27%) | 20,969,024 |
| 5 Jun 2020 | CNY | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | +0.49 (+10.27%) | 7,678,818 |
| 4 Jun 2020 | CNY | 4.81 | 4.83 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 6,879,708 |
