| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 5.36 | 5.46 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 11,844,556 |
| 7 Jul 2020 | CNY | 5.5 | 5.56 | 5.31 | 5.37 | 5.37 | -0.1 (-1.83%) | 18,078,016 |
| 6 Jul 2020 | CNY | 5.15 | 5.51 | 5.15 | 5.47 | 5.47 | +0.285 (+5.50%) | 12,568,286 |
| 6 Jul 2020 |
|
|||||||
| 3 Jul 2020 | CNY | 5.1539 | 5.2 | 5.1308 | 5.1846 | 5.1846 | +0.008 (+0.15%) | 11,335,344 |
| 2 Jul 2020 | CNY | 5.1154 | 5.2 | 5.0615 | 5.1769 | 5.1769 | +0.069 (+1.35%) | 11,319,759 |
| 1 Jul 2020 | CNY | 5.0231 | 5.1231 | 5 | 5.1077 | 5.1077 | +0.077 (+1.53%) | 9,124,952 |
| 30 Jun 2020 | CNY | 4.9231 | 5.0462 | 4.9231 | 5.0308 | 5.0308 | +0.139 (+2.83%) | 9,712,375 |
| 29 Jun 2020 | CNY | 4.9539 | 4.9539 | 4.8846 | 4.8923 | 4.8923 | -0.077 (-1.55%) | 3,745,981 |
| 24 Jun 2020 | CNY | 4.9615 | 4.9769 | 4.9385 | 4.9692 | 4.9692 | 0.0 (0.0%) | 2,809,773 |
| 23 Jun 2020 | CNY | 4.9692 | 4.9846 | 4.9308 | 4.9692 | 4.9692 | +0.015 (+0.31%) | 3,918,094 |
| 22 Jun 2020 | CNY | 4.9769 | 5 | 4.9385 | 4.9539 | 4.9539 | -0.023 (-0.46%) | 4,053,741 |
| 19 Jun 2020 | CNY | 4.9308 | 4.9846 | 4.9231 | 4.9769 | 4.9769 | +0.031 (+0.62%) | 4,969,610 |
| 18 Jun 2020 | CNY | 4.9154 | 4.9615 | 4.8923 | 4.9462 | 4.9462 | +0.015 (+0.31%) | 5,223,567 |
| 17 Jun 2020 | CNY | 4.9077 | 4.9462 | 4.8615 | 4.9308 | 4.9308 | +0.015 (+0.31%) | 4,549,359 |
| 16 Jun 2020 | CNY | 4.8846 | 4.9308 | 4.8846 | 4.9154 | 4.9154 | +0.031 (+0.63%) | 4,722,901 |
| 15 Jun 2020 | CNY | 4.8846 | 4.9692 | 4.8692 | 4.8846 | 4.8846 | -0.023 (-0.47%) | 5,268,107 |
| 12 Jun 2020 | CNY | 4.8615 | 4.9231 | 4.8615 | 4.9077 | 4.9077 | -0.069 (-1.39%) | 5,199,337 |
| 11 Jun 2020 | CNY | 4.9692 | 5.0231 | 4.9539 | 4.9769 | 4.9769 | +0.008 (+0.15%) | 4,299,049 |
| 10 Jun 2020 | CNY | 5.0231 | 5.0231 | 4.9462 | 4.9692 | 4.9692 | -0.054 (-1.07%) | 4,709,308 |
| 9 Jun 2020 | CNY | 5.0385 | 5.1 | 5 | 5.0231 | 5.0231 | +0.008 (+0.15%) | 6,035,623 |
| 8 Jun 2020 | CNY | 5.0615 | 5.1769 | 5 | 5.0154 | 5.0154 | +0.038 (+0.77%) | 12,254,564 |
| 5 Jun 2020 | CNY | 4.9846 | 5 | 4.9385 | 4.9769 | 4.9769 | -0.008 (-0.15%) | 3,705,988 |
| 4 Jun 2020 | CNY | 5 | 5.0154 | 4.9692 | 4.9846 | 4.9846 | -0.015 (-0.31%) | 3,874,683 |
| 3 Jun 2020 | CNY | 5.0615 | 5.0692 | 4.9923 | 5 | 5 | -0.046 (-0.92%) | 5,600,331 |
| 2 Jun 2020 | CNY | 5.0077 | 5.0692 | 4.9692 | 5.0462 | 5.0462 | +0.038 (+0.77%) | 6,754,668 |
| 1 Jun 2020 | CNY | 4.9692 | 5.0308 | 4.9231 | 5.0077 | 5.0077 | +0.061 (+1.24%) | 9,654,392 |
| 29 May 2020 | CNY | 4.8308 | 4.9539 | 4.8 | 4.9462 | 4.9462 | +0.123 (+2.55%) | 9,161,786 |
| 28 May 2020 | CNY | 4.8 | 4.8692 | 4.7769 | 4.8231 | 4.8231 | +0.031 (+0.64%) | 3,605,531 |
| 27 May 2020 | CNY | 4.8231 | 4.8308 | 4.7769 | 4.7923 | 4.7923 | -0.031 (-0.64%) | 2,302,898 |
| 26 May 2020 | CNY | 4.7615 | 4.8308 | 4.7539 | 4.8231 | 4.8231 | +0.077 (+1.62%) | 2,638,091 |
