| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5 | 5.14 | 4.99 | 5.13 | 5.13 | +0.16 (+3.22%) | 7,172,660 |
| 17 Jul 2020 | CNY | 5.05 | 5.06 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,176,900 |
| 16 Jul 2020 | CNY | 5.11 | 5.23 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 6,766,202 |
| 15 Jul 2020 | CNY | 5.31 | 5.31 | 5.08 | 5.1 | 5.1 | -0.27 (-5.03%) | 8,597,700 |
| 14 Jul 2020 | CNY | 5.4 | 5.49 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 8,751,079 |
| 13 Jul 2020 | CNY | 5.26 | 5.39 | 5.24 | 5.38 | 5.38 | +0.13 (+2.48%) | 9,252,814 |
| 10 Jul 2020 | CNY | 5.35 | 5.35 | 5.22 | 5.25 | 5.25 | -0.13 (-2.42%) | 8,458,351 |
| 9 Jul 2020 | CNY | 5.3 | 5.41 | 5.26 | 5.38 | 5.38 | +0.12 (+2.28%) | 10,536,574 |
| 8 Jul 2020 | CNY | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 7,211,465 |
| 7 Jul 2020 | CNY | 5.27 | 5.29 | 5.13 | 5.18 | 5.18 | -0.02 (-0.38%) | 10,654,653 |
| 6 Jul 2020 | CNY | 4.99 | 5.2 | 4.99 | 5.2 | 5.2 | +0.24 (+4.84%) | 11,498,117 |
| 3 Jul 2020 | CNY | 4.92 | 4.99 | 4.89 | 4.96 | 4.96 | +0.04 (+0.81%) | 5,029,600 |
| 2 Jul 2020 | CNY | 4.83 | 4.93 | 4.82 | 4.92 | 4.92 | +0.08 (+1.65%) | 5,215,865 |
| 1 Jul 2020 | CNY | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 3,691,706 |
| 30 Jun 2020 | CNY | 4.77 | 4.85 | 4.76 | 4.83 | 4.83 | +0.08 (+1.68%) | 3,673,504 |
| 29 Jun 2020 | CNY | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 7,783,300 |
| 24 Jun 2020 | CNY | 4.96 | 4.98 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 5,412,934 |
| 23 Jun 2020 | CNY | 4.96 | 5.05 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 6,672,900 |
| 22 Jun 2020 | CNY | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 6,528,570 |
| 19 Jun 2020 | CNY | 4.98 | 5.05 | 4.93 | 4.99 | 4.99 | -0.01 (-0.20%) | 8,118,283 |
| 18 Jun 2020 | CNY | 4.99 | 5.07 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 9,425,506 |
| 17 Jun 2020 | CNY | 5.03 | 5.1 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 13,498,145 |
| 16 Jun 2020 | CNY | 5 | 5.1 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 9,543,463 |
| 15 Jun 2020 | CNY | 5.05 | 5.14 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 9,724,770 |
| 12 Jun 2020 | CNY | 4.96 | 5.04 | 4.94 | 5.03 | 5.03 | +0.05 (+1.00%) | 6,437,667 |
| 11 Jun 2020 | CNY | 4.93 | 4.99 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 5,969,351 |
| 10 Jun 2020 | CNY | 4.86 | 4.93 | 4.85 | 4.93 | 4.93 | +0.05 (+1.02%) | 3,799,557 |
| 9 Jun 2020 | CNY | 4.85 | 4.89 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,477,200 |
| 8 Jun 2020 | CNY | 4.87 | 4.88 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,270,247 |
| 5 Jun 2020 | CNY | 4.87 | 4.9 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,288,345 |
