| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.28 | 4.38 | 4.24 | 4.25 | 4.25 | +0.02 (+0.47%) | 12,454,344 |
| 9 Jul 2020 | CNY | 4.21 | 4.24 | 4.15 | 4.23 | 4.23 | -0.08 (-1.86%) | 10,999,526 |
| 8 Jul 2020 | CNY | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | +0.07 (+1.65%) | 10,593,067 |
| 7 Jul 2020 | CNY | 4.39 | 4.42 | 4.22 | 4.24 | 4.24 | -0.14 (-3.20%) | 16,225,026 |
| 6 Jul 2020 | CNY | 4.26 | 4.46 | 4.21 | 4.38 | 4.38 | +0.17 (+4.04%) | 21,067,361 |
| 3 Jul 2020 | CNY | 4.16 | 4.28 | 4.07 | 4.21 | 4.21 | +0.08 (+1.94%) | 12,593,389 |
| 2 Jul 2020 | CNY | 4.02 | 4.22 | 3.97 | 4.13 | 4.13 | +0.16 (+4.03%) | 12,754,217 |
| 1 Jul 2020 | CNY | 3.88 | 4.02 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 7,363,101 |
| 30 Jun 2020 | CNY | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 5,068,928 |
| 29 Jun 2020 | CNY | 3.86 | 3.92 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 6,638,901 |
| 24 Jun 2020 | CNY | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 4,464,200 |
| 23 Jun 2020 | CNY | 3.88 | 3.9 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,109,400 |
| 22 Jun 2020 | CNY | 3.81 | 3.93 | 3.8 | 3.88 | 3.88 | +0.07 (+1.84%) | 7,865,366 |
| 19 Jun 2020 | CNY | 3.76 | 3.85 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,839,819 |
| 18 Jun 2020 | CNY | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 2,069,918 |
| 17 Jun 2020 | CNY | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,221,375 |
| 16 Jun 2020 | CNY | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 2,500,031 |
| 15 Jun 2020 | CNY | 3.72 | 3.76 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 3,124,882 |
| 12 Jun 2020 | CNY | 3.69 | 3.73 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,105,000 |
| 11 Jun 2020 | CNY | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,565,600 |
| 10 Jun 2020 | CNY | 3.73 | 3.76 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,504,000 |
| 9 Jun 2020 | CNY | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 2,950,215 |
| 8 Jun 2020 | CNY | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 2,288,800 |
| 5 Jun 2020 | CNY | 3.73 | 3.74 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,422,700 |
| 4 Jun 2020 | CNY | 3.77 | 3.77 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,900,518 |
| 3 Jun 2020 | CNY | 3.72 | 3.78 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,760,984 |
| 2 Jun 2020 | CNY | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,983,900 |
| 1 Jun 2020 | CNY | 3.61 | 3.71 | 3.6 | 3.69 | 3.69 | +0.11 (+3.07%) | 3,907,600 |
| 29 May 2020 | CNY | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 3,721,610 |
| 28 May 2020 | CNY | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 2,929,218 |
