| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.0846 | 4.1154 | 3.9615 | 3.9769 | 3.9769 | -0.2 (-4.79%) | 52,364,022 |
| 9 Jul 2020 | CNY | 3.9692 | 4.2539 | 3.9154 | 4.1769 | 4.1769 | +0.177 (+4.42%) | 82,069,283 |
| 8 Jul 2020 | CNY | 3.9 | 4.0769 | 3.8769 | 4 | 4 | +0.038 (+0.97%) | 60,543,642 |
| 7 Jul 2020 | CNY | 4.1231 | 4.1231 | 3.8462 | 3.9615 | 3.9615 | -0.031 (-0.77%) | 85,233,548 |
| 6 Jul 2020 | CNY | 3.7462 | 4.0231 | 3.7308 | 3.9923 | 3.9923 | +0.285 (+7.68%) | 83,504,127 |
| 3 Jul 2020 | CNY | 3.5154 | 3.8077 | 3.4846 | 3.7077 | 3.7077 | +0.192 (+5.47%) | 74,172,719 |
| 2 Jul 2020 | CNY | 3.3923 | 3.5231 | 3.3769 | 3.5154 | 3.5154 | +0.115 (+3.39%) | 29,898,676 |
| 1 Jul 2020 | CNY | 3.3308 | 3.4 | 3.3 | 3.4 | 3.4 | +0.077 (+2.31%) | 17,616,673 |
| 30 Jun 2020 | CNY | 3.3231 | 3.3462 | 3.3 | 3.3231 | 3.3231 | +0.015 (+0.47%) | 13,218,264 |
| 29 Jun 2020 | CNY | 3.4 | 3.4154 | 3.2923 | 3.3077 | 3.3077 | -0.131 (-3.80%) | 19,245,171 |
| 24 Jun 2020 | CNY | 3.5077 | 3.5462 | 3.4 | 3.4385 | 3.4385 | -0.108 (-3.04%) | 16,607,991 |
| 23 Jun 2020 | CNY | 3.5154 | 3.5539 | 3.4692 | 3.5462 | 3.5462 | -0.01 (-0.28%) | 11,503,553 |
| 23 Jun 2020 |
|
|||||||
| 22 Jun 2020 | CNY | 3.5917 | 3.6036 | 3.5444 | 3.5562 | 3.5562 | -0.035 (-0.99%) | 19,853,822 |
| 19 Jun 2020 | CNY | 3.6154 | 3.6331 | 3.5385 | 3.5917 | 3.5917 | -0.041 (-1.14%) | 29,169,065 |
| 18 Jun 2020 | CNY | 3.5207 | 3.6746 | 3.4852 | 3.6331 | 3.6331 | +0.101 (+2.85%) | 49,041,978 |
| 17 Jun 2020 | CNY | 3.4793 | 3.6095 | 3.4675 | 3.5325 | 3.5325 | +0.053 (+1.53%) | 25,299,053 |
| 16 Jun 2020 | CNY | 3.4201 | 3.4852 | 3.4201 | 3.4793 | 3.4793 | +0.089 (+2.62%) | 14,425,620 |
| 15 Jun 2020 | CNY | 3.4379 | 3.4615 | 3.3846 | 3.3905 | 3.3905 | -0.065 (-1.88%) | 14,552,716 |
| 12 Jun 2020 | CNY | 3.4142 | 3.4556 | 3.3787 | 3.4556 | 3.4556 | -0.006 (-0.17%) | 16,488,383 |
| 11 Jun 2020 | CNY | 3.5266 | 3.5385 | 3.4615 | 3.4615 | 3.4615 | -0.065 (-1.85%) | 17,545,988 |
| 10 Jun 2020 | CNY | 3.5503 | 3.574 | 3.497 | 3.5266 | 3.5266 | -0.012 (-0.34%) | 18,229,599 |
| 9 Jun 2020 | CNY | 3.5917 | 3.5976 | 3.5266 | 3.5385 | 3.5385 | -0.053 (-1.48%) | 20,553,195 |
| 8 Jun 2020 | CNY | 3.5858 | 3.6331 | 3.5621 | 3.5917 | 3.5917 | 0.0 (0.0%) | 20,245,422 |
| 5 Jun 2020 | CNY | 3.6095 | 3.6746 | 3.5562 | 3.5917 | 3.5917 | +0.012 (+0.33%) | 30,134,119 |
| 4 Jun 2020 | CNY | 3.5385 | 3.6509 | 3.5148 | 3.5799 | 3.5799 | +0.065 (+1.85%) | 32,700,969 |
| 3 Jun 2020 | CNY | 3.574 | 3.574 | 3.497 | 3.5148 | 3.5148 | -0.035 (-1.00%) | 23,113,898 |
| 2 Jun 2020 | CNY | 3.4793 | 3.574 | 3.4615 | 3.5503 | 3.5503 | +0.053 (+1.52%) | 27,711,698 |
| 1 Jun 2020 | CNY | 3.4734 | 3.497 | 3.4438 | 3.497 | 3.497 | +0.047 (+1.37%) | 23,259,045 |
| 29 May 2020 | CNY | 3.4556 | 3.497 | 3.4142 | 3.4497 | 3.4497 | -0.012 (-0.34%) | 18,988,349 |
| 28 May 2020 | CNY | 3.4675 | 3.5385 | 3.432 | 3.4615 | 3.4615 | -0.024 (-0.68%) | 24,850,304 |
