| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 4.26 | 4.43 | 4.21 | 4.41 | 4.41 | +0.21 (+5%) | 6,948,880 |
| 17 Jul 2020 | CNY | 4.19 | 4.27 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 6,273,763 |
| 16 Jul 2020 | CNY | 4.35 | 4.43 | 4.19 | 4.19 | 4.19 | -0.17 (-3.90%) | 8,703,610 |
| 15 Jul 2020 | CNY | 4.52 | 4.54 | 4.34 | 4.36 | 4.36 | -0.13 (-2.90%) | 7,913,700 |
| 14 Jul 2020 | CNY | 4.51 | 4.56 | 4.4 | 4.49 | 4.49 | -0.03 (-0.66%) | 11,856,572 |
| 13 Jul 2020 | CNY | 4.42 | 4.55 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 13,946,813 |
| 10 Jul 2020 | CNY | 4.51 | 4.59 | 4.41 | 4.44 | 4.44 | 0.0 (0.0%) | 15,147,573 |
| 9 Jul 2020 | CNY | 4.31 | 4.47 | 4.3 | 4.44 | 4.44 | +0.09 (+2.07%) | 13,998,704 |
| 8 Jul 2020 | CNY | 4.27 | 4.35 | 4.22 | 4.35 | 4.35 | +0.06 (+1.40%) | 12,445,109 |
| 7 Jul 2020 | CNY | 4.36 | 4.44 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 17,707,737 |
| 6 Jul 2020 | CNY | 4.12 | 4.33 | 4.11 | 4.33 | 4.33 | +0.23 (+5.61%) | 21,781,884 |
| 3 Jul 2020 | CNY | 4.09 | 4.14 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 12,614,448 |
| 2 Jul 2020 | CNY | 4.01 | 4.13 | 4 | 4.12 | 4.12 | +0.09 (+2.23%) | 15,241,579 |
| 1 Jul 2020 | CNY | 3.93 | 4.13 | 3.92 | 4.03 | 4.03 | +0.14 (+3.60%) | 15,301,485 |
| 30 Jun 2020 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 3,915,610 |
| 29 Jun 2020 | CNY | 3.87 | 3.9 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,311,855 |
| 24 Jun 2020 | CNY | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,545,863 |
| 23 Jun 2020 | CNY | 3.96 | 3.96 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 3,926,000 |
| 22 Jun 2020 | CNY | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 5,066,416 |
| 19 Jun 2020 | CNY | 3.97 | 4 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 5,974,693 |
| 18 Jun 2020 | CNY | 3.94 | 4.01 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 6,643,800 |
| 17 Jun 2020 | CNY | 3.99 | 3.99 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 5,024,866 |
| 16 Jun 2020 | CNY | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | +0.05 (+1.28%) | 5,721,616 |
| 15 Jun 2020 | CNY | 3.92 | 3.99 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 7,994,600 |
| 12 Jun 2020 | CNY | 3.87 | 3.96 | 3.83 | 3.93 | 3.93 | 0.0 (0.0%) | 6,041,439 |
| 11 Jun 2020 | CNY | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 6,170,351 |
| 10 Jun 2020 | CNY | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -0.05 (-1.26%) | 4,964,200 |
| 9 Jun 2020 | CNY | 3.97 | 4.01 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,176,166 |
| 8 Jun 2020 | CNY | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 7,095,256 |
| 5 Jun 2020 | CNY | 4.05 | 4.1 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 7,107,211 |
