| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2020 | CNY | 4.63 | 4.68 | 4.32 | 4.38 | 4.38 | -0.24 (-5.19%) | 11,076,902 |
| 15 Jul 2020 | CNY | 4.82 | 4.82 | 4.6 | 4.62 | 4.62 | -0.2 (-4.15%) | 9,274,024 |
| 14 Jul 2020 | CNY | 4.76 | 5.03 | 4.71 | 4.82 | 4.82 | +0.04 (+0.84%) | 10,799,902 |
| 13 Jul 2020 | CNY | 4.71 | 4.88 | 4.7 | 4.78 | 4.78 | +0.07 (+1.49%) | 14,770,968 |
| 10 Jul 2020 | CNY | 4.75 | 4.85 | 4.61 | 4.71 | 4.71 | -0.06 (-1.26%) | 9,939,416 |
| 9 Jul 2020 | CNY | 4.53 | 4.94 | 4.38 | 4.77 | 4.77 | +0.24 (+5.30%) | 14,033,492 |
| 8 Jul 2020 | CNY | 4.35 | 4.58 | 4.31 | 4.53 | 4.53 | +0.22 (+5.10%) | 13,760,654 |
| 7 Jul 2020 | CNY | 4.5 | 4.6 | 4.31 | 4.31 | 4.31 | -0.04 (-0.92%) | 16,675,095 |
| 6 Jul 2020 | CNY | 3.93 | 4.35 | 3.91 | 4.35 | 4.35 | +0.4 (+10.13%) | 20,567,582 |
| 3 Jul 2020 | CNY | 3.72 | 4.07 | 3.7 | 3.95 | 3.95 | +0.23 (+6.18%) | 9,716,630 |
| 2 Jul 2020 | CNY | 3.61 | 3.8 | 3.56 | 3.72 | 3.72 | +0.11 (+3.05%) | 4,134,458 |
| 1 Jul 2020 | CNY | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,219,901 |
| 30 Jun 2020 | CNY | 3.56 | 3.6 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 772,700 |
| 29 Jun 2020 | CNY | 3.63 | 3.65 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 1,464,560 |
| 24 Jun 2020 | CNY | 3.66 | 3.7 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,273,800 |
| 23 Jun 2020 | CNY | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,916,581 |
| 22 Jun 2020 | CNY | 3.8 | 3.84 | 3.66 | 3.7 | 3.7 | -0.11 (-2.89%) | 3,527,237 |
| 19 Jun 2020 | CNY | 3.86 | 3.86 | 3.74 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,511,836 |
| 18 Jun 2020 | CNY | 3.64 | 3.87 | 3.64 | 3.87 | 3.87 | +0.2 (+5.45%) | 6,814,412 |
| 17 Jun 2020 | CNY | 3.81 | 3.81 | 3.64 | 3.67 | 3.67 | -0.07 (-1.87%) | 3,772,355 |
| 16 Jun 2020 | CNY | 3.76 | 3.8 | 3.66 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,303,500 |
| 15 Jun 2020 | CNY | 3.72 | 4.07 | 3.64 | 3.76 | 3.76 | +0.06 (+1.62%) | 5,235,600 |
| 12 Jun 2020 | CNY | 3.65 | 3.74 | 3.59 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,655,300 |
| 11 Jun 2020 | CNY | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 868,000 |
| 10 Jun 2020 | CNY | 3.7 | 3.72 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 585,100 |
| 9 Jun 2020 | CNY | 3.66 | 3.75 | 3.64 | 3.71 | 3.71 | +0.04 (+1.09%) | 1,695,900 |
| 8 Jun 2020 | CNY | 3.64 | 3.75 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 3,733,772 |
| 5 Jun 2020 | CNY | 3.69 | 3.7 | 3.59 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,474,960 |
| 4 Jun 2020 | CNY | 3.67 | 3.71 | 3.63 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,689,900 |
| 3 Jun 2020 | CNY | 3.77 | 3.79 | 3.67 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,609,800 |
