| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 5.02 | 5.09 | 4.94 | 5.02 | 5.02 | -0.01 (-0.20%) | 9,445,446 |
| 16 Jul 2020 | CNY | 5.15 | 5.26 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 13,593,007 |
| 15 Jul 2020 | CNY | 5.35 | 5.38 | 5.12 | 5.14 | 5.14 | -0.22 (-4.10%) | 17,861,247 |
| 14 Jul 2020 | CNY | 5.55 | 5.6 | 5.29 | 5.36 | 5.36 | -0.22 (-3.94%) | 22,451,424 |
| 13 Jul 2020 | CNY | 5.63 | 5.69 | 5.46 | 5.58 | 5.58 | 0.0 (0.0%) | 19,885,473 |
| 10 Jul 2020 | CNY | 5.75 | 5.82 | 5.55 | 5.58 | 5.58 | -0.19 (-3.29%) | 24,668,527 |
| 9 Jul 2020 | CNY | 5.47 | 5.9 | 5.35 | 5.77 | 5.77 | +0.15 (+2.67%) | 36,569,752 |
| 8 Jul 2020 | CNY | 5.33 | 5.8 | 5.27 | 5.62 | 5.62 | +0.24 (+4.46%) | 43,924,159 |
| 7 Jul 2020 | CNY | 4.9 | 5.38 | 4.81 | 5.38 | 5.38 | +0.49 (+10.02%) | 36,182,052 |
| 6 Jul 2020 | CNY | 4.85 | 4.98 | 4.71 | 4.89 | 4.89 | +0.03 (+0.62%) | 22,968,503 |
| 3 Jul 2020 | CNY | 4.99 | 5.08 | 4.62 | 4.86 | 4.86 | -0.24 (-4.71%) | 33,042,164 |
| 2 Jul 2020 | CNY | 5.7 | 5.7 | 5 | 5.1 | 5.1 | -0.15 (-2.86%) | 40,812,045 |
| 30 Jun 2020 | CNY | 5.03 | 5.25 | 5.02 | 5.25 | 5.25 | +0.23 (+4.58%) | 11,383,491 |
| 29 Jun 2020 | CNY | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | +0.11 (+2.24%) | 13,796,752 |
| 24 Jun 2020 | CNY | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +0.23 (+4.91%) | 2,809,771 |
| 23 Jun 2020 | CNY | 4.65 | 4.71 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 7,364,809 |
| 22 Jun 2020 | CNY | 4.7 | 4.77 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 6,466,499 |
| 19 Jun 2020 | CNY | 4.5 | 4.65 | 4.5 | 4.61 | 4.61 | +0.14 (+3.13%) | 6,348,107 |
| 18 Jun 2020 | CNY | 4.54 | 4.6 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 6,087,800 |
| 17 Jun 2020 | CNY | 4.61 | 4.75 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 10,005,471 |
| 16 Jun 2020 | CNY | 4.37 | 4.61 | 4.37 | 4.6 | 4.6 | +0.2 (+4.55%) | 7,981,178 |
| 15 Jun 2020 | CNY | 4.23 | 4.42 | 4.22 | 4.4 | 4.4 | +0.18 (+4.27%) | 6,397,701 |
| 12 Jun 2020 | CNY | 4.22 | 4.25 | 4.13 | 4.22 | 4.22 | -0.05 (-1.17%) | 3,743,211 |
| 11 Jun 2020 | CNY | 4.22 | 4.32 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,539,070 |
| 10 Jun 2020 | CNY | 4.17 | 4.21 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,599,026 |
| 9 Jun 2020 | CNY | 4.14 | 4.23 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 3,657,309 |
| 8 Jun 2020 | CNY | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,934,915 |
| 5 Jun 2020 | CNY | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 2,769,576 |
| 4 Jun 2020 | CNY | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 4,386,986 |
| 3 Jun 2020 | CNY | 4.14 | 4.2 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,832,206 |
