| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | CNY | 4.33 | 4.36 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 5,165,099 |
| 24 Jun 2020 | CNY | 4.3 | 4.37 | 4.28 | 4.35 | 4.35 | +0.07 (+1.64%) | 6,260,297 |
| 23 Jun 2020 | CNY | 4.34 | 4.34 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 6,595,138 |
| 22 Jun 2020 | CNY | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,466,457 |
| 19 Jun 2020 | CNY | 4.33 | 4.35 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 6,649,428 |
| 18 Jun 2020 | CNY | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 6,636,756 |
| 17 Jun 2020 | CNY | 4.28 | 4.28 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 4,731,876 |
| 16 Jun 2020 | CNY | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 6,707,324 |
| 15 Jun 2020 | CNY | 4.21 | 4.28 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,304,954 |
| 12 Jun 2020 | CNY | 4.25 | 4.26 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 12,309,994 |
| 11 Jun 2020 | CNY | 4.39 | 4.4 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 11,990,108 |
| 10 Jun 2020 | CNY | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,183,764 |
| 9 Jun 2020 | CNY | 4.42 | 4.44 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 7,172,347 |
| 8 Jun 2020 | CNY | 4.5 | 4.5 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 8,459,704 |
| 5 Jun 2020 | CNY | 4.43 | 4.51 | 4.42 | 4.5 | 4.5 | +0.07 (+1.58%) | 9,915,157 |
| 4 Jun 2020 | CNY | 4.42 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 6,197,374 |
| 3 Jun 2020 | CNY | 4.44 | 4.48 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 9,186,585 |
| 2 Jun 2020 | CNY | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | +0.09 (+2.07%) | 11,630,074 |
| 1 Jun 2020 | CNY | 4.3 | 4.36 | 4.3 | 4.35 | 4.35 | +0.06 (+1.40%) | 9,021,335 |
| 29 May 2020 | CNY | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 7,217,828 |
| 28 May 2020 | CNY | 4.32 | 4.37 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,525,213 |
| 27 May 2020 | CNY | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 10,737,203 |
| 26 May 2020 | CNY | 4.23 | 4.32 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 10,895,362 |
| 25 May 2020 | CNY | 4.23 | 4.25 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 6,163,666 |
| 22 May 2020 | CNY | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 7,745,988 |
| 21 May 2020 | CNY | 4.22 | 4.28 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 8,021,157 |
| 20 May 2020 | CNY | 4.19 | 4.21 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,769,710 |
| 19 May 2020 | CNY | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 11,475,574 |
| 18 May 2020 | CNY | 4.28 | 4.3 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 8,394,080 |
| 15 May 2020 | CNY | 4.22 | 4.27 | 4.2 | 4.26 | 4.26 | +0.05 (+1.19%) | 10,617,944 |
