| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.35 | 5.62 | 5.3 | 5.58 | 5.58 | +0.47 (+9.20%) | 16,942,373 |
| 17 Jul 2020 | CNY | 5.05 | 5.14 | 4.94 | 5.11 | 5.11 | +0.06 (+1.19%) | 5,856,624 |
| 16 Jul 2020 | CNY | 5.27 | 5.31 | 5.03 | 5.05 | 5.05 | -0.24 (-4.54%) | 6,575,900 |
| 15 Jul 2020 | CNY | 5.22 | 5.47 | 5.2 | 5.29 | 5.29 | +0.1 (+1.93%) | 12,604,330 |
| 14 Jul 2020 | CNY | 5.26 | 5.28 | 5.14 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,360,997 |
| 13 Jul 2020 | CNY | 5.15 | 5.26 | 5.1 | 5.23 | 5.23 | +0.08 (+1.55%) | 6,165,324 |
| 10 Jul 2020 | CNY | 5.3 | 5.31 | 5.15 | 5.15 | 5.15 | -0.16 (-3.01%) | 8,117,138 |
| 9 Jul 2020 | CNY | 5.31 | 5.4 | 5.23 | 5.31 | 5.31 | +0.01 (+0.19%) | 9,414,495 |
| 8 Jul 2020 | CNY | 5.21 | 5.33 | 5.18 | 5.3 | 5.3 | 0.0 (0.0%) | 8,002,242 |
| 7 Jul 2020 | CNY | 5.36 | 5.43 | 5.2 | 5.3 | 5.3 | -0.01 (-0.19%) | 12,035,791 |
| 6 Jul 2020 | CNY | 5.04 | 5.39 | 5.04 | 5.31 | 5.31 | +0.3 (+5.99%) | 15,369,323 |
| 3 Jul 2020 | CNY | 5.04 | 5.14 | 4.98 | 5.01 | 5.01 | -0.08 (-1.57%) | 10,091,222 |
| 2 Jul 2020 | CNY | 4.98 | 5.22 | 4.98 | 5.09 | 5.09 | +0.2 (+4.09%) | 15,897,431 |
| 1 Jul 2020 | CNY | 4.68 | 4.89 | 4.66 | 4.89 | 4.89 | +0.22 (+4.71%) | 7,091,169 |
| 30 Jun 2020 | CNY | 4.63 | 4.68 | 4.6 | 4.67 | 4.67 | +0.06 (+1.30%) | 2,228,289 |
| 29 Jun 2020 | CNY | 4.61 | 4.62 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,896,034 |
| 24 Jun 2020 | CNY | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 2,592,442 |
| 23 Jun 2020 | CNY | 4.54 | 4.57 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 1,487,700 |
| 22 Jun 2020 | CNY | 4.64 | 4.66 | 4.55 | 4.56 | 4.56 | -0.08 (-1.72%) | 2,586,915 |
| 19 Jun 2020 | CNY | 4.6 | 4.67 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 2,031,376 |
| 18 Jun 2020 | CNY | 4.65 | 4.65 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,421,500 |
| 17 Jun 2020 | CNY | 4.6 | 4.63 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 938,311 |
| 16 Jun 2020 | CNY | 4.58 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,239,246 |
| 15 Jun 2020 | CNY | 4.52 | 4.65 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 1,912,958 |
| 12 Jun 2020 | CNY | 4.47 | 4.62 | 4.45 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,932,200 |
| 11 Jun 2020 | CNY | 4.51 | 4.55 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 1,628,401 |
| 10 Jun 2020 | CNY | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 962,194 |
| 9 Jun 2020 | CNY | 4.53 | 4.57 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 1,638,589 |
| 8 Jun 2020 | CNY | 4.53 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 1,202,742 |
| 5 Jun 2020 | CNY | 4.55 | 4.56 | 4.47 | 4.52 | 4.52 | -0.16 (-3.42%) | 2,343,770 |
