| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.12 | 5.38 | 5.12 | 5.38 | 5.38 | +0.19 (+3.66%) | 15,686,539 |
| 17 Jul 2020 | CNY | 5.1 | 5.2 | 4.86 | 5.19 | 5.19 | +0.11 (+2.17%) | 11,891,995 |
| 16 Jul 2020 | CNY | 5.07 | 5.32 | 5.03 | 5.08 | 5.08 | +0.01 (+0.20%) | 14,916,208 |
| 15 Jul 2020 | CNY | 5.17 | 5.24 | 5.01 | 5.07 | 5.07 | -0.09 (-1.74%) | 7,961,172 |
| 14 Jul 2020 | CNY | 5.18 | 5.23 | 5.06 | 5.16 | 5.16 | +0.03 (+0.58%) | 8,932,290 |
| 13 Jul 2020 | CNY | 4.98 | 5.13 | 4.98 | 5.13 | 5.13 | +0.18 (+3.64%) | 7,971,675 |
| 10 Jul 2020 | CNY | 5.12 | 5.13 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 9,016,127 |
| 9 Jul 2020 | CNY | 5.05 | 5.15 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 10,676,705 |
| 8 Jul 2020 | CNY | 4.96 | 5.09 | 4.91 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,295,495 |
| 7 Jul 2020 | CNY | 4.99 | 5.1 | 4.85 | 4.97 | 4.97 | -0.01 (-0.20%) | 13,578,549 |
| 6 Jul 2020 | CNY | 4.84 | 4.99 | 4.8 | 4.98 | 4.98 | +0.15 (+3.11%) | 9,369,466 |
| 3 Jul 2020 | CNY | 4.81 | 4.85 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,298,729 |
| 2 Jul 2020 | CNY | 4.73 | 4.8 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,409,497 |
| 1 Jul 2020 | CNY | 4.76 | 4.86 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 4,800,124 |
| 30 Jun 2020 | CNY | 4.68 | 4.77 | 4.68 | 4.76 | 4.76 | +0.1 (+2.15%) | 3,509,589 |
| 29 Jun 2020 | CNY | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 3,300,425 |
| 24 Jun 2020 | CNY | 4.74 | 4.79 | 4.66 | 4.77 | 4.77 | +0.06 (+1.27%) | 4,039,586 |
| 23 Jun 2020 | CNY | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | -0.13 (-2.69%) | 3,971,600 |
| 22 Jun 2020 | CNY | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 3,412,440 |
| 19 Jun 2020 | CNY | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 3,220,688 |
| 18 Jun 2020 | CNY | 4.86 | 4.92 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 3,299,266 |
| 17 Jun 2020 | CNY | 4.89 | 4.96 | 4.82 | 4.92 | 4.92 | +0.02 (+0.41%) | 6,034,450 |
| 16 Jun 2020 | CNY | 4.96 | 4.96 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,983,322 |
| 15 Jun 2020 | CNY | 4.82 | 5.04 | 4.82 | 4.89 | 4.89 | -0.2 (-3.93%) | 15,046,188 |
| 12 Jun 2020 | CNY | 4.57 | 5.09 | 4.51 | 5.09 | 5.09 | +0.47 (+10.17%) | 15,024,041 |
| 11 Jun 2020 | CNY | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,314,604 |
| 10 Jun 2020 | CNY | 4.69 | 4.69 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 3,746,650 |
| 9 Jun 2020 | CNY | 4.66 | 4.74 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 5,210,477 |
| 8 Jun 2020 | CNY | 4.76 | 4.77 | 4.62 | 4.67 | 4.67 | -0.08 (-1.68%) | 6,131,000 |
| 5 Jun 2020 | CNY | 4.88 | 4.9 | 4.7 | 4.75 | 4.75 | -0.13 (-2.66%) | 9,680,530 |
