| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 4.47 | 4.54 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 16,488,357 |
| 16 Jul 2020 | CNY | 4.63 | 4.72 | 4.44 | 4.46 | 4.46 | -0.18 (-3.88%) | 22,166,353 |
| 15 Jul 2020 | CNY | 4.83 | 4.84 | 4.6 | 4.64 | 4.64 | -0.17 (-3.53%) | 21,607,947 |
| 14 Jul 2020 | CNY | 4.82 | 4.9 | 4.66 | 4.81 | 4.81 | +0.01 (+0.21%) | 29,072,841 |
| 13 Jul 2020 | CNY | 4.63 | 4.81 | 4.63 | 4.8 | 4.8 | +0.19 (+4.12%) | 28,971,439 |
| 10 Jul 2020 | CNY | 4.78 | 4.82 | 4.58 | 4.61 | 4.61 | -0.16 (-3.35%) | 37,669,820 |
| 9 Jul 2020 | CNY | 4.63 | 4.86 | 4.63 | 4.77 | 4.77 | +0.15 (+3.25%) | 37,480,655 |
| 8 Jul 2020 | CNY | 4.43 | 4.64 | 4.41 | 4.62 | 4.62 | +0.16 (+3.59%) | 34,429,562 |
| 7 Jul 2020 | CNY | 4.49 | 4.57 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 37,518,713 |
| 6 Jul 2020 | CNY | 4.34 | 4.48 | 4.32 | 4.46 | 4.46 | +0.14 (+3.24%) | 32,799,928 |
| 3 Jul 2020 | CNY | 4.26 | 4.32 | 4.25 | 4.32 | 4.32 | +0.06 (+1.41%) | 18,773,225 |
| 2 Jul 2020 | CNY | 4.15 | 4.27 | 4.13 | 4.26 | 4.26 | +0.1 (+2.40%) | 15,917,384 |
| 1 Jul 2020 | CNY | 4.15 | 4.19 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,739,439 |
| 30 Jun 2020 | CNY | 4.11 | 4.16 | 4.09 | 4.15 | 4.15 | +0.07 (+1.72%) | 9,313,473 |
| 29 Jun 2020 | CNY | 4.11 | 4.13 | 4.06 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,764,360 |
| 24 Jun 2020 | CNY | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 7,250,620 |
| 23 Jun 2020 | CNY | 4.21 | 4.22 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 11,104,210 |
| 22 Jun 2020 | CNY | 4.22 | 4.27 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 12,458,448 |
| 19 Jun 2020 | CNY | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 14,253,500 |
| 18 Jun 2020 | CNY | 4.16 | 4.21 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 11,777,372 |
| 17 Jun 2020 | CNY | 4.17 | 4.22 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 13,082,107 |
| 16 Jun 2020 | CNY | 4.12 | 4.16 | 4.11 | 4.16 | 4.16 | +0.07 (+1.71%) | 10,456,450 |
| 15 Jun 2020 | CNY | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 13,613,712 |
| 12 Jun 2020 | CNY | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 18,308,745 |
| 11 Jun 2020 | CNY | 4.23 | 4.26 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 11,125,817 |
| 10 Jun 2020 | CNY | 4.31 | 4.32 | 4.17 | 4.22 | 4.22 | -0.1 (-2.31%) | 13,971,450 |
| 9 Jun 2020 | CNY | 4.34 | 4.36 | 4.25 | 4.32 | 4.32 | -0.01 (-0.23%) | 14,439,093 |
| 8 Jun 2020 | CNY | 4.43 | 4.47 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 13,400,320 |
| 5 Jun 2020 | CNY | 4.39 | 4.52 | 4.33 | 4.4 | 4.4 | +0.01 (+0.23%) | 21,431,511 |
| 4 Jun 2020 | CNY | 4.4 | 4.47 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 13,182,860 |
