| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 3.8 | 3.84 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 5,432,318 |
| 16 Jul 2020 | CNY | 3.93 | 3.95 | 3.78 | 3.8 | 3.8 | -0.13 (-3.31%) | 7,891,060 |
| 15 Jul 2020 | CNY | 4.05 | 4.06 | 3.91 | 3.93 | 3.93 | -0.17 (-4.15%) | 11,306,435 |
| 14 Jul 2020 | CNY | 3.99 | 4.18 | 3.92 | 4.1 | 4.1 | +0.11 (+2.76%) | 18,866,122 |
| 13 Jul 2020 | CNY | 3.91 | 4 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 9,856,222 |
| 10 Jul 2020 | CNY | 3.93 | 4.01 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 11,268,387 |
| 9 Jul 2020 | CNY | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.06 (+1.54%) | 9,000,715 |
| 8 Jul 2020 | CNY | 3.83 | 3.94 | 3.8 | 3.89 | 3.89 | +0.02 (+0.52%) | 7,585,862 |
| 7 Jul 2020 | CNY | 3.91 | 3.98 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,061,698 |
| 6 Jul 2020 | CNY | 3.76 | 3.89 | 3.76 | 3.89 | 3.89 | +0.15 (+4.01%) | 9,638,498 |
| 3 Jul 2020 | CNY | 3.71 | 3.77 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 5,810,460 |
| 2 Jul 2020 | CNY | 3.62 | 3.73 | 3.61 | 3.71 | 3.71 | +0.07 (+1.92%) | 6,796,262 |
| 1 Jul 2020 | CNY | 3.61 | 3.64 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 2,973,764 |
| 30 Jun 2020 | CNY | 3.59 | 3.61 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,487,959 |
| 29 Jun 2020 | CNY | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,308,532 |
| 24 Jun 2020 | CNY | 3.63 | 3.63 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,582,802 |
| 23 Jun 2020 | CNY | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,435,579 |
| 22 Jun 2020 | CNY | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 3,011,640 |
| 19 Jun 2020 | CNY | 3.66 | 3.71 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,540,960 |
| 18 Jun 2020 | CNY | 3.63 | 3.66 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,151,480 |
| 17 Jun 2020 | CNY | 3.62 | 3.63 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,058,945 |
| 16 Jun 2020 | CNY | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,842,495 |
| 15 Jun 2020 | CNY | 3.62 | 3.65 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 2,037,352 |
| 12 Jun 2020 | CNY | 3.55 | 3.62 | 3.54 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,471,839 |
| 11 Jun 2020 | CNY | 3.62 | 3.66 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,827,652 |
| 10 Jun 2020 | CNY | 3.67 | 3.67 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,481,250 |
| 9 Jun 2020 | CNY | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,866,205 |
| 8 Jun 2020 | CNY | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 2,100,600 |
| 5 Jun 2020 | CNY | 3.66 | 3.7 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 2,681,950 |
| 4 Jun 2020 | CNY | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | +0.03 (+0.82%) | 3,190,451 |
