| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 5.29 | 5.49 | 5.29 | 5.36 | 5.36 | -0.15 (-2.72%) | 2,109,800 |
| 16 Jul 2020 | CNY | 5.78 | 5.8 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 3,577,560 |
| 15 Jul 2020 | CNY | 5.51 | 5.8 | 5.48 | 5.8 | 5.8 | +0.28 (+5.07%) | 6,070,465 |
| 14 Jul 2020 | CNY | 5.65 | 5.65 | 5.4 | 5.52 | 5.52 | -0.13 (-2.30%) | 4,403,888 |
| 13 Jul 2020 | CNY | 5.6 | 5.76 | 5.51 | 5.65 | 5.65 | +0.16 (+2.91%) | 6,056,966 |
| 10 Jul 2020 | CNY | 5.22 | 5.49 | 5.17 | 5.49 | 5.49 | +0.26 (+4.97%) | 3,343,096 |
| 9 Jul 2020 | CNY | 5.09 | 5.29 | 5.06 | 5.23 | 5.23 | +0.1 (+1.95%) | 3,904,996 |
| 8 Jul 2020 | CNY | 5.1 | 5.17 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 3,370,996 |
| 7 Jul 2020 | CNY | 5.1 | 5.22 | 5.1 | 5.13 | 5.13 | +0.04 (+0.79%) | 3,639,951 |
| 6 Jul 2020 | CNY | 5.14 | 5.2 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 5,211,401 |
| 3 Jul 2020 | CNY | 5.14 | 5.27 | 4.97 | 5.18 | 5.18 | -0.02 (-0.38%) | 5,618,350 |
| 2 Jul 2020 | CNY | 5.48 | 5.49 | 5.14 | 5.2 | 5.2 | -0.21 (-3.88%) | 6,649,414 |
| 1 Jul 2020 | CNY | 5.59 | 5.59 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 5,248,700 |
| 30 Jun 2020 | CNY | 6.24 | 6.24 | 5.64 | 5.69 | 5.69 | -0.25 (-4.21%) | 8,405,729 |
| 29 Jun 2020 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.28 (+4.95%) | 59,404 |
| 24 Jun 2020 | CNY | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | +0.27 (+5.01%) | 152,052 |
| 9 Jun 2020 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.26 (+5.07%) | 408,900 |
| 8 Jun 2020 | CNY | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | +0.24 (+4.91%) | 6,191,449 |
| 5 Jun 2020 | CNY | 4.74 | 4.89 | 4.7 | 4.89 | 4.89 | +0.23 (+4.94%) | 3,180,650 |
| 4 Jun 2020 | CNY | 4.59 | 4.78 | 4.53 | 4.66 | 4.66 | +0.07 (+1.53%) | 3,029,068 |
| 3 Jun 2020 | CNY | 4.64 | 4.67 | 4.47 | 4.59 | 4.59 | -0.05 (-1.08%) | 2,662,513 |
| 2 Jun 2020 | CNY | 4.64 | 4.64 | 4.49 | 4.64 | 4.64 | +0.22 (+4.98%) | 5,214,190 |
| 1 Jun 2020 | CNY | 4.42 | 4.46 | 4.22 | 4.42 | 4.42 | 0.0 (0.0%) | 2,608,225 |
| 29 May 2020 | CNY | 4.23 | 4.52 | 4.23 | 4.42 | 4.42 | +0.12 (+2.79%) | 1,904,232 |
| 28 May 2020 | CNY | 4.2 | 4.39 | 4.1 | 4.3 | 4.3 | +0.12 (+2.87%) | 2,697,368 |
| 27 May 2020 | CNY | 3.99 | 4.18 | 3.94 | 4.18 | 4.18 | +0.2 (+5.03%) | 1,839,979 |
| 26 May 2020 | CNY | 4.03 | 4.03 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,422,070 |
| 25 May 2020 | CNY | 4.08 | 4.13 | 3.98 | 4.02 | 4.02 | -0.06 (-1.47%) | 1,420,800 |
| 22 May 2020 | CNY | 4.19 | 4.19 | 4 | 4.08 | 4.08 | -0.1 (-2.39%) | 1,159,350 |
| 21 May 2020 | CNY | 4.23 | 4.29 | 4.13 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,234,398 |
