| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2020 | CNY | 4.43 | 4.48 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 6,662,778 |
| 7 Aug 2020 | CNY | 4.44 | 4.45 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 7,620,997 |
| 6 Aug 2020 | CNY | 4.44 | 4.48 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 6,547,581 |
| 5 Aug 2020 | CNY | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 7,311,848 |
| 4 Aug 2020 | CNY | 4.46 | 4.53 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 8,533,998 |
| 3 Aug 2020 | CNY | 4.36 | 4.47 | 4.36 | 4.46 | 4.46 | +0.1 (+2.29%) | 9,924,188 |
| 31 Jul 2020 | CNY | 4.36 | 4.46 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 11,961,228 |
| 30 Jul 2020 | CNY | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 6,392,415 |
| 29 Jul 2020 | CNY | 4.33 | 4.4 | 4.27 | 4.38 | 4.38 | +0.06 (+1.39%) | 5,768,839 |
| 28 Jul 2020 | CNY | 4.32 | 4.36 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,888,137 |
| 27 Jul 2020 | CNY | 4.37 | 4.42 | 4.28 | 4.3 | 4.3 | -0.08 (-1.83%) | 8,272,752 |
| 24 Jul 2020 | CNY | 4.51 | 4.59 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 11,579,877 |
| 23 Jul 2020 | CNY | 4.58 | 4.59 | 4.42 | 4.51 | 4.51 | -0.09 (-1.96%) | 8,256,772 |
| 22 Jul 2020 | CNY | 4.64 | 4.7 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 9,235,918 |
| 21 Jul 2020 | CNY | 4.62 | 4.69 | 4.62 | 4.66 | 4.66 | +0.07 (+1.53%) | 11,109,547 |
| 20 Jul 2020 | CNY | 4.42 | 4.71 | 4.41 | 4.59 | 4.59 | +0.21 (+4.79%) | 15,276,793 |
| 17 Jul 2020 | CNY | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 12,332,068 |
| 16 Jul 2020 | CNY | 4.59 | 4.64 | 4.42 | 4.43 | 4.43 | -0.49 (-9.96%) | 19,484,393 |
| 15 Jul 2020 | CNY | 5 | 5.03 | 4.84 | 4.92 | 4.92 | -0.07 (-1.40%) | 20,217,948 |
| 14 Jul 2020 | CNY | 5.07 | 5.12 | 4.92 | 4.99 | 4.99 | -0.08 (-1.58%) | 18,105,496 |
| 13 Jul 2020 | CNY | 5.04 | 5.08 | 4.97 | 5.07 | 5.07 | +0.04 (+0.80%) | 15,695,067 |
| 10 Jul 2020 | CNY | 5.07 | 5.14 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 17,151,449 |
| 9 Jul 2020 | CNY | 5.09 | 5.12 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 19,734,265 |
| 8 Jul 2020 | CNY | 4.97 | 5.07 | 4.91 | 5.05 | 5.05 | +0.07 (+1.41%) | 19,583,517 |
| 7 Jul 2020 | CNY | 5.07 | 5.24 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 23,033,569 |
| 6 Jul 2020 | CNY | 4.74 | 5.05 | 4.74 | 5.04 | 5.04 | +0.31 (+6.55%) | 31,139,719 |
| 3 Jul 2020 | CNY | 4.75 | 4.77 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 17,893,251 |
| 2 Jul 2020 | CNY | 4.54 | 4.74 | 4.53 | 4.74 | 4.74 | +0.22 (+4.87%) | 27,428,148 |
| 1 Jul 2020 | CNY | 4.46 | 4.57 | 4.43 | 4.52 | 4.52 | +0.05 (+1.12%) | 14,479,387 |
| 30 Jun 2020 | CNY | 4.29 | 4.54 | 4.28 | 4.47 | 4.47 | +0.18 (+4.20%) | 17,685,010 |
