| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 3.98 | 4.02 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 23,220,358 |
| 9 Jul 2020 | CNY | 3.91 | 4.03 | 3.88 | 3.97 | 3.97 | +0.06 (+1.53%) | 32,047,222 |
| 8 Jul 2020 | CNY | 3.82 | 3.93 | 3.8 | 3.91 | 3.91 | +0.09 (+2.36%) | 25,163,259 |
| 7 Jul 2020 | CNY | 3.9 | 3.97 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 32,799,940 |
| 6 Jul 2020 | CNY | 3.7 | 3.88 | 3.69 | 3.87 | 3.87 | +0.15 (+4.03%) | 28,977,503 |
| 3 Jul 2020 | CNY | 3.66 | 3.73 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 22,257,232 |
| 2 Jul 2020 | CNY | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 15,818,959 |
| 1 Jul 2020 | CNY | 3.62 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 10,549,839 |
| 30 Jun 2020 | CNY | 3.58 | 3.64 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 8,862,992 |
| 29 Jun 2020 | CNY | 3.53 | 3.59 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 7,497,127 |
| 24 Jun 2020 | CNY | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 13,113,647 |
| 23 Jun 2020 | CNY | 3.68 | 3.69 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 14,058,650 |
| 22 Jun 2020 | CNY | 3.7 | 3.73 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 15,037,153 |
| 19 Jun 2020 | CNY | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | +0.07 (+1.92%) | 21,472,479 |
| 18 Jun 2020 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 13,562,249 |
| 17 Jun 2020 | CNY | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | -0.04 (-1.09%) | 20,894,897 |
| 16 Jun 2020 | CNY | 3.66 | 3.68 | 3.61 | 3.67 | 3.67 | +0.04 (+1.10%) | 20,597,699 |
| 15 Jun 2020 | CNY | 3.72 | 3.73 | 3.62 | 3.63 | 3.63 | -0.14 (-3.71%) | 30,605,575 |
| 12 Jun 2020 | CNY | 3.69 | 3.84 | 3.67 | 3.77 | 3.77 | -0.01 (-0.26%) | 29,716,942 |
| 11 Jun 2020 | CNY | 3.76 | 3.82 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 40,018,190 |
| 10 Jun 2020 | CNY | 3.75 | 3.81 | 3.7 | 3.75 | 3.75 | -0.11 (-2.85%) | 46,180,272 |
| 9 Jun 2020 | CNY | 3.99 | 4.07 | 3.84 | 3.86 | 3.86 | -0.41 (-9.60%) | 104,159,662 |
| 8 Jun 2020 | CNY | 4.8 | 4.8 | 4.2 | 4.27 | 4.27 | -0.09 (-2.06%) | 156,378,734 |
| 5 Jun 2020 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.4 (+10.10%) | 13,151,139 |
| 4 Jun 2020 | CNY | 3.63 | 3.96 | 3.63 | 3.96 | 3.96 | +0.4 (+11.24%) | 22,689,000 |
| 3 Jun 2020 | CNY | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 8,511,966 |
| 2 Jun 2020 | CNY | 3.52 | 3.6 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 11,993,137 |
| 1 Jun 2020 | CNY | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 10,511,749 |
| 29 May 2020 | CNY | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 5,113,428 |
| 28 May 2020 | CNY | 3.45 | 3.48 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,962,479 |
