| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 3,860,900 |
| 16 Jul 2020 | CNY | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 5,241,389 |
| 15 Jul 2020 | CNY | 3.63 | 3.64 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 6,514,021 |
| 14 Jul 2020 | CNY | 3.61 | 3.65 | 3.53 | 3.63 | 3.63 | +0.04 (+1.11%) | 6,954,633 |
| 13 Jul 2020 | CNY | 3.51 | 3.6 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 6,688,423 |
| 10 Jul 2020 | CNY | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 7,682,500 |
| 9 Jul 2020 | CNY | 3.56 | 3.6 | 3.52 | 3.6 | 3.6 | +0.04 (+1.12%) | 7,516,401 |
| 8 Jul 2020 | CNY | 3.47 | 3.58 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 6,202,132 |
| 7 Jul 2020 | CNY | 3.56 | 3.6 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,784,022 |
| 6 Jul 2020 | CNY | 3.42 | 3.54 | 3.37 | 3.54 | 3.54 | +0.14 (+4.12%) | 8,930,570 |
| 3 Jul 2020 | CNY | 3.33 | 3.42 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 5,907,089 |
| 2 Jul 2020 | CNY | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 5,951,738 |
| 1 Jul 2020 | CNY | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,914,124 |
| 30 Jun 2020 | CNY | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,964,709 |
| 29 Jun 2020 | CNY | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,166,982 |
| 24 Jun 2020 | CNY | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 1,471,088 |
| 23 Jun 2020 | CNY | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 3,353,275 |
| 22 Jun 2020 | CNY | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,208,892 |
| 19 Jun 2020 | CNY | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,601,692 |
| 18 Jun 2020 | CNY | 3.26 | 3.3 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,722,707 |
| 17 Jun 2020 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 2,473,700 |
| 16 Jun 2020 | CNY | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.04 (+1.23%) | 2,967,932 |
| 15 Jun 2020 | CNY | 3.22 | 3.29 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,968,100 |
| 12 Jun 2020 | CNY | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 1,583,230 |
| 11 Jun 2020 | CNY | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,956,611 |
| 10 Jun 2020 | CNY | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,693,200 |
| 9 Jun 2020 | CNY | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,093,601 |
| 8 Jun 2020 | CNY | 3.29 | 3.3 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 1,970,700 |
| 5 Jun 2020 | CNY | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,812,800 |
| 4 Jun 2020 | CNY | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 2,725,301 |
