| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.22 | 5.49 | 5.22 | 5.49 | 5.49 | +0.29 (+5.58%) | 17,579,350 |
| 17 Jul 2020 | CNY | 5.24 | 5.28 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 8,784,851 |
| 16 Jul 2020 | CNY | 5.43 | 5.48 | 5.22 | 5.23 | 5.23 | -0.2 (-3.68%) | 16,007,343 |
| 15 Jul 2020 | CNY | 5.6 | 5.61 | 5.42 | 5.43 | 5.43 | -0.2 (-3.55%) | 15,137,434 |
| 14 Jul 2020 | CNY | 5.56 | 5.66 | 5.43 | 5.63 | 5.63 | +0.07 (+1.26%) | 23,848,107 |
| 13 Jul 2020 | CNY | 5.41 | 5.6 | 5.4 | 5.56 | 5.56 | +0.1 (+1.83%) | 21,687,806 |
| 10 Jul 2020 | CNY | 5.61 | 5.65 | 5.43 | 5.46 | 5.46 | -0.24 (-4.21%) | 24,707,357 |
| 9 Jul 2020 | CNY | 5.46 | 5.77 | 5.43 | 5.7 | 5.7 | +0.2 (+3.64%) | 36,397,030 |
| 8 Jul 2020 | CNY | 5.35 | 5.57 | 5.33 | 5.5 | 5.5 | +0.1 (+1.85%) | 25,705,524 |
| 7 Jul 2020 | CNY | 5.63 | 5.74 | 5.4 | 5.4 | 5.4 | -0.18 (-3.23%) | 37,644,407 |
| 6 Jul 2020 | CNY | 5.23 | 5.58 | 5.23 | 5.58 | 5.58 | +0.37 (+7.10%) | 41,562,279 |
| 3 Jul 2020 | CNY | 5.01 | 5.32 | 5.01 | 5.21 | 5.21 | +0.19 (+3.78%) | 35,510,450 |
| 2 Jul 2020 | CNY | 4.78 | 5.04 | 4.77 | 5.02 | 5.02 | +0.23 (+4.80%) | 20,031,069 |
| 1 Jul 2020 | CNY | 4.71 | 4.79 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 9,631,602 |
| 30 Jun 2020 | CNY | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 4,357,250 |
| 29 Jun 2020 | CNY | 4.71 | 4.72 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 5,033,880 |
| 24 Jun 2020 | CNY | 4.73 | 4.75 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 3,910,402 |
| 23 Jun 2020 | CNY | 4.76 | 4.78 | 4.71 | 4.73 | 4.73 | -0.04 (-0.84%) | 6,098,992 |
| 22 Jun 2020 | CNY | 4.8 | 4.82 | 4.75 | 4.77 | 4.77 | -0.24 (-4.79%) | 9,042,423 |
| 19 Jun 2020 | CNY | 5.04 | 5.07 | 4.96 | 5.01 | 5.01 | -0.06 (-1.18%) | 15,625,910 |
| 18 Jun 2020 | CNY | 4.87 | 5.16 | 4.86 | 5.07 | 5.07 | +0.19 (+3.89%) | 26,555,713 |
| 17 Jun 2020 | CNY | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 8,728,550 |
| 16 Jun 2020 | CNY | 4.77 | 4.83 | 4.76 | 4.83 | 4.83 | +0.09 (+1.90%) | 5,574,409 |
| 15 Jun 2020 | CNY | 4.77 | 4.8 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 4,441,306 |
| 12 Jun 2020 | CNY | 4.77 | 4.82 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,579,745 |
| 11 Jun 2020 | CNY | 4.84 | 4.88 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 5,295,694 |
| 10 Jun 2020 | CNY | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 4,607,380 |
| 9 Jun 2020 | CNY | 4.91 | 4.92 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,365,910 |
| 8 Jun 2020 | CNY | 4.87 | 4.92 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 5,826,127 |
| 5 Jun 2020 | CNY | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 3,671,037 |
