| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.95 | 5.24 | 4.81 | 5.2 | 5.2 | +0.24 (+4.84%) | 15,982,153 |
| 9 Jul 2020 | CNY | 5 | 5.05 | 4.87 | 4.96 | 4.96 | +0.06 (+1.22%) | 14,911,485 |
| 8 Jul 2020 | CNY | 4.76 | 5 | 4.72 | 4.9 | 4.9 | +0.1 (+2.08%) | 14,702,069 |
| 7 Jul 2020 | CNY | 4.86 | 4.86 | 4.71 | 4.8 | 4.8 | -0.11 (-2.24%) | 12,790,639 |
| 6 Jul 2020 | CNY | 4.74 | 4.94 | 4.7 | 4.91 | 4.91 | +0.16 (+3.37%) | 15,273,054 |
| 3 Jul 2020 | CNY | 4.78 | 4.79 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 10,191,672 |
| 2 Jul 2020 | CNY | 4.75 | 4.83 | 4.63 | 4.8 | 4.8 | 0.0 (0.0%) | 11,859,179 |
| 1 Jul 2020 | CNY | 4.9 | 5.06 | 4.75 | 4.8 | 4.8 | -0.21 (-4.19%) | 16,993,829 |
| 30 Jun 2020 | CNY | 4.68 | 5.26 | 4.6 | 5.01 | 5.01 | +0.25 (+5.25%) | 24,981,413 |
| 29 Jun 2020 | CNY | 4.58 | 5.08 | 4.54 | 4.76 | 4.76 | +0.14 (+3.03%) | 34,482,668 |
| 24 Jun 2020 | CNY | 4.21 | 4.62 | 4.17 | 4.62 | 4.62 | +0.4 (+9.48%) | 25,214,943 |
| 23 Jun 2020 | CNY | 4.3 | 4.35 | 4.17 | 4.22 | 4.22 | -0.11 (-2.54%) | 10,003,099 |
| 22 Jun 2020 | CNY | 4.4 | 4.53 | 4.31 | 4.33 | 4.33 | -0.21 (-4.63%) | 15,911,322 |
| 19 Jun 2020 | CNY | 4.11 | 4.54 | 4.04 | 4.54 | 4.54 | +0.41 (+9.93%) | 17,587,551 |
| 18 Jun 2020 | CNY | 4.09 | 4.16 | 4.02 | 4.13 | 4.13 | +0.03 (+0.73%) | 4,563,588 |
| 17 Jun 2020 | CNY | 4.07 | 4.12 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 3,984,826 |
| 16 Jun 2020 | CNY | 4 | 4.05 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,643,477 |
| 15 Jun 2020 | CNY | 3.96 | 4.08 | 3.96 | 4 | 4 | 0.0 (0.0%) | 3,083,506 |
| 12 Jun 2020 | CNY | 3.88 | 4.05 | 3.82 | 4 | 4 | +0.06 (+1.52%) | 3,530,865 |
| 11 Jun 2020 | CNY | 4.03 | 4.04 | 3.94 | 3.94 | 3.94 | -0.09 (-2.23%) | 2,765,029 |
| 10 Jun 2020 | CNY | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,525,584 |
| 9 Jun 2020 | CNY | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,759,081 |
| 8 Jun 2020 | CNY | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 3,160,177 |
| 5 Jun 2020 | CNY | 4.03 | 4.16 | 3.99 | 4.13 | 4.13 | +0.11 (+2.74%) | 4,718,389 |
| 4 Jun 2020 | CNY | 4 | 4.05 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,017,297 |
| 3 Jun 2020 | CNY | 4.08 | 4.12 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 3,515,248 |
| 2 Jun 2020 | CNY | 4.03 | 4.1 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,995,904 |
| 1 Jun 2020 | CNY | 4 | 4.08 | 3.96 | 4.06 | 4.06 | +0.01 (+0.25%) | 6,494,882 |
| 29 May 2020 | CNY | 3.86 | 4.05 | 3.79 | 4.05 | 4.05 | +0.2 (+5.19%) | 6,533,729 |
| 28 May 2020 | CNY | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 2,394,377 |
