| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 4.72 | 4.89 | 4.7 | 4.86 | 4.86 | +0.12 (+2.53%) | 12,083,685 |
| 10 Jul 2020 | CNY | 4.79 | 4.95 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 14,114,178 |
| 9 Jul 2020 | CNY | 4.72 | 4.87 | 4.68 | 4.85 | 4.85 | +0.12 (+2.54%) | 13,242,262 |
| 8 Jul 2020 | CNY | 4.73 | 4.79 | 4.61 | 4.73 | 4.73 | -0.07 (-1.46%) | 16,183,093 |
| 7 Jul 2020 | CNY | 4.71 | 5 | 4.51 | 4.8 | 4.8 | +0.22 (+4.80%) | 22,703,971 |
| 6 Jul 2020 | CNY | 4.41 | 4.65 | 4.36 | 4.58 | 4.58 | +0.23 (+5.29%) | 15,746,169 |
| 3 Jul 2020 | CNY | 4.35 | 4.39 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 6,008,161 |
| 2 Jul 2020 | CNY | 4.25 | 4.31 | 4.21 | 4.3 | 4.3 | +0.08 (+1.90%) | 5,076,050 |
| 1 Jul 2020 | CNY | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 3,005,250 |
| 30 Jun 2020 | CNY | 4.23 | 4.27 | 4.17 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,994,488 |
| 29 Jun 2020 | CNY | 4.23 | 4.4 | 4.19 | 4.27 | 4.27 | +0.1 (+2.40%) | 7,025,436 |
| 24 Jun 2020 | CNY | 4.26 | 4.26 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 3,161,350 |
| 23 Jun 2020 | CNY | 4.31 | 4.36 | 4.21 | 4.24 | 4.24 | -0.12 (-2.75%) | 4,869,937 |
| 22 Jun 2020 | CNY | 4.29 | 4.43 | 4.29 | 4.36 | 4.36 | +0.03 (+0.69%) | 4,494,841 |
| 19 Jun 2020 | CNY | 4.27 | 4.35 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 2,633,207 |
| 18 Jun 2020 | CNY | 4.33 | 4.34 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,129,250 |
| 17 Jun 2020 | CNY | 4.28 | 4.35 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 2,831,800 |
| 16 Jun 2020 | CNY | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 3,015,456 |
| 15 Jun 2020 | CNY | 4.26 | 4.29 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,820,900 |
| 12 Jun 2020 | CNY | 4.18 | 4.32 | 4.15 | 4.28 | 4.28 | -0.04 (-0.93%) | 3,613,486 |
| 11 Jun 2020 | CNY | 4.25 | 4.38 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 4,490,433 |
| 10 Jun 2020 | CNY | 4.3 | 4.34 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 2,531,902 |
| 9 Jun 2020 | CNY | 4.3 | 4.33 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 3,008,962 |
| 8 Jun 2020 | CNY | 4.44 | 4.44 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 3,408,254 |
| 5 Jun 2020 | CNY | 4.35 | 4.4 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 3,420,062 |
| 4 Jun 2020 | CNY | 4.32 | 4.37 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 3,080,960 |
| 3 Jun 2020 | CNY | 4.37 | 4.43 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 3,834,398 |
| 2 Jun 2020 | CNY | 4.33 | 4.42 | 4.31 | 4.33 | 4.33 | +0.07 (+1.64%) | 6,258,003 |
| 1 Jun 2020 | CNY | 4.19 | 4.3 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 3,872,447 |
| 29 May 2020 | CNY | 4.16 | 4.25 | 4.12 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,867,330 |
