| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 3.58 | 3.64 | 3.47 | 3.5 | 3.5 | -0.11 (-3.05%) | 74,696,946 |
| 9 Jul 2020 | CNY | 3.56 | 3.64 | 3.48 | 3.61 | 3.61 | +0.06 (+1.69%) | 91,567,641 |
| 8 Jul 2020 | CNY | 3.43 | 3.59 | 3.42 | 3.55 | 3.55 | +0.15 (+4.41%) | 95,454,232 |
| 7 Jul 2020 | CNY | 3.5 | 3.65 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 118,115,295 |
| 6 Jul 2020 | CNY | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | +0.15 (+4.50%) | 95,187,466 |
| 3 Jul 2020 | CNY | 3.2 | 3.37 | 3.19 | 3.33 | 3.33 | +0.14 (+4.39%) | 86,685,745 |
| 2 Jul 2020 | CNY | 3.14 | 3.2 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 48,268,208 |
| 1 Jul 2020 | CNY | 3.14 | 3.18 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 32,877,391 |
| 30 Jun 2020 | CNY | 3.09 | 3.15 | 3.07 | 3.13 | 3.13 | +0.07 (+2.29%) | 28,077,492 |
| 29 Jun 2020 | CNY | 3.12 | 3.14 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 29,388,782 |
| 24 Jun 2020 | CNY | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 35,553,010 |
| 23 Jun 2020 | CNY | 3.1 | 3.21 | 3.09 | 3.19 | 3.19 | +0.09 (+2.90%) | 70,435,026 |
| 22 Jun 2020 | CNY | 3.08 | 3.12 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 32,235,151 |
| 19 Jun 2020 | CNY | 3.06 | 3.09 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 22,788,703 |
| 18 Jun 2020 | CNY | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 24,371,464 |
| 17 Jun 2020 | CNY | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 30,178,210 |
| 16 Jun 2020 | CNY | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 28,472,465 |
| 15 Jun 2020 | CNY | 3.06 | 3.14 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 39,690,735 |
| 12 Jun 2020 | CNY | 2.98 | 3.09 | 2.96 | 3.07 | 3.07 | +0.02 (+0.66%) | 34,969,227 |
| 11 Jun 2020 | CNY | 3 | 3.1 | 2.98 | 3.05 | 3.05 | +0.06 (+2.01%) | 43,803,200 |
| 10 Jun 2020 | CNY | 3.02 | 3.03 | 2.94 | 2.99 | 2.99 | -0.04 (-1.32%) | 34,059,027 |
| 9 Jun 2020 | CNY | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 32,150,673 |
| 8 Jun 2020 | CNY | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 31,323,872 |
| 5 Jun 2020 | CNY | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 26,921,065 |
| 4 Jun 2020 | CNY | 3.12 | 3.15 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 35,059,517 |
| 3 Jun 2020 | CNY | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 59,269,577 |
| 2 Jun 2020 | CNY | 3.15 | 3.21 | 3.07 | 3.14 | 3.14 | +0.1 (+3.29%) | 73,933,467 |
| 1 Jun 2020 | CNY | 2.93 | 3.06 | 2.92 | 3.04 | 3.04 | +0.12 (+4.11%) | 43,821,259 |
| 29 May 2020 | CNY | 2.9 | 2.96 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 23,925,858 |
| 28 May 2020 | CNY | 2.95 | 3.01 | 2.88 | 2.92 | 2.92 | -0.05 (-1.68%) | 37,655,185 |
