| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.16 | 4.17 | 4.08 | 4.08 | 4.08 | -0.11 (-2.63%) | 13,198,683 |
| 9 Jul 2020 | CNY | 4.09 | 4.22 | 4.04 | 4.19 | 4.19 | +0.1 (+2.44%) | 21,794,032 |
| 8 Jul 2020 | CNY | 4.03 | 4.09 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 14,786,422 |
| 7 Jul 2020 | CNY | 4.15 | 4.17 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 16,757,420 |
| 6 Jul 2020 | CNY | 3.93 | 4.1 | 3.91 | 4.1 | 4.1 | +0.19 (+4.86%) | 17,735,624 |
| 3 Jul 2020 | CNY | 3.9 | 3.95 | 3.88 | 3.91 | 3.91 | +0.05 (+1.30%) | 10,055,045 |
| 2 Jul 2020 | CNY | 3.82 | 3.9 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 8,177,901 |
| 1 Jul 2020 | CNY | 3.77 | 3.83 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 5,327,100 |
| 30 Jun 2020 | CNY | 3.71 | 3.78 | 3.69 | 3.77 | 3.77 | +0.08 (+2.17%) | 3,676,210 |
| 29 Jun 2020 | CNY | 3.69 | 3.72 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 3,310,310 |
| 24 Jun 2020 | CNY | 3.74 | 3.78 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 4,243,448 |
| 23 Jun 2020 | CNY | 3.78 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 3,685,510 |
| 22 Jun 2020 | CNY | 3.81 | 3.82 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 2,758,011 |
| 19 Jun 2020 | CNY | 3.8 | 3.81 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 3,474,021 |
| 18 Jun 2020 | CNY | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 3,891,900 |
| 17 Jun 2020 | CNY | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,456,800 |
| 16 Jun 2020 | CNY | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 5,457,102 |
| 15 Jun 2020 | CNY | 3.86 | 3.9 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 6,441,500 |
| 12 Jun 2020 | CNY | 3.73 | 3.9 | 3.71 | 3.85 | 3.85 | +0.05 (+1.32%) | 7,764,335 |
| 11 Jun 2020 | CNY | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,745,477 |
| 10 Jun 2020 | CNY | 3.83 | 3.93 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,832,401 |
| 9 Jun 2020 | CNY | 3.8 | 3.87 | 3.78 | 3.87 | 3.87 | +0.1 (+2.65%) | 5,620,702 |
| 8 Jun 2020 | CNY | 3.84 | 3.87 | 3.77 | 3.77 | 3.77 | -0.1 (-2.58%) | 8,730,701 |
| 5 Jun 2020 | CNY | 4 | 4.06 | 3.85 | 3.87 | 3.87 | -0.17 (-4.21%) | 18,880,636 |
| 4 Jun 2020 | CNY | 4.08 | 4.5 | 4 | 4.04 | 4.04 | -0.36 (-8.18%) | 26,151,814 |
| 3 Jun 2020 | CNY | 4.3 | 4.46 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 18,717,932 |
| 2 Jun 2020 | CNY | 4.27 | 4.32 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 9,297,801 |
| 1 Jun 2020 | CNY | 4.24 | 4.31 | 4.23 | 4.29 | 4.29 | +0.06 (+1.42%) | 8,682,101 |
| 29 May 2020 | CNY | 4.27 | 4.28 | 4.17 | 4.23 | 4.23 | -0.04 (-0.94%) | 7,835,727 |
| 28 May 2020 | CNY | 4.29 | 4.38 | 4.2 | 4.27 | 4.27 | +0.09 (+2.15%) | 13,417,150 |
