| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 4.1 | 4.14 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,648,454 |
| 16 Jul 2020 | CNY | 4.26 | 4.29 | 4.08 | 4.1 | 4.1 | -0.16 (-3.76%) | 7,908,761 |
| 15 Jul 2020 | CNY | 4.36 | 4.41 | 4.26 | 4.26 | 4.26 | -0.08 (-1.84%) | 9,316,700 |
| 14 Jul 2020 | CNY | 4.44 | 4.44 | 4.29 | 4.34 | 4.34 | -0.07 (-1.59%) | 11,384,244 |
| 13 Jul 2020 | CNY | 4.35 | 4.44 | 4.32 | 4.41 | 4.41 | +0.04 (+0.92%) | 13,424,895 |
| 10 Jul 2020 | CNY | 4.43 | 4.5 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 11,622,573 |
| 9 Jul 2020 | CNY | 4.42 | 4.48 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 14,809,600 |
| 8 Jul 2020 | CNY | 4.49 | 4.56 | 4.38 | 4.46 | 4.46 | -0.01 (-0.22%) | 19,092,666 |
| 7 Jul 2020 | CNY | 4.88 | 4.88 | 4.47 | 4.47 | 4.47 | -0.1 (-2.19%) | 34,725,533 |
| 6 Jul 2020 | CNY | 4.13 | 4.57 | 4.13 | 4.57 | 4.57 | +0.42 (+10.12%) | 27,647,516 |
| 3 Jul 2020 | CNY | 4.32 | 4.55 | 4.06 | 4.15 | 4.15 | -0.08 (-1.89%) | 29,515,745 |
| 2 Jul 2020 | CNY | 3.97 | 4.39 | 3.96 | 4.23 | 4.23 | +0.24 (+6.02%) | 31,180,442 |
| 1 Jul 2020 | CNY | 3.97 | 3.99 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 4,116,501 |
| 30 Jun 2020 | CNY | 4 | 4.03 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 5,469,039 |
| 29 Jun 2020 | CNY | 4.02 | 4.09 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 6,193,918 |
| 24 Jun 2020 | CNY | 3.91 | 4.23 | 3.88 | 4.09 | 4.09 | +0.18 (+4.60%) | 14,658,824 |
| 23 Jun 2020 | CNY | 3.88 | 3.99 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 10,068,308 |
| 22 Jun 2020 | CNY | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 3,662,732 |
| 19 Jun 2020 | CNY | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 5,635,445 |
| 18 Jun 2020 | CNY | 3.87 | 3.93 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 6,390,751 |
| 17 Jun 2020 | CNY | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,218,571 |
| 16 Jun 2020 | CNY | 3.8 | 3.91 | 3.8 | 3.88 | 3.88 | +0.08 (+2.11%) | 6,181,731 |
| 15 Jun 2020 | CNY | 3.78 | 3.83 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 3,868,900 |
| 12 Jun 2020 | CNY | 3.78 | 3.83 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 4,673,118 |
| 11 Jun 2020 | CNY | 3.84 | 3.85 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 7,355,633 |
| 10 Jun 2020 | CNY | 3.92 | 3.98 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 11,115,475 |
| 9 Jun 2020 | CNY | 3.8 | 3.99 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 15,066,436 |
| 8 Jun 2020 | CNY | 3.8 | 3.91 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 10,423,500 |
| 5 Jun 2020 | CNY | 3.87 | 3.89 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 14,662,432 |
| 4 Jun 2020 | CNY | 3.9 | 3.96 | 3.81 | 3.87 | 3.87 | -0.27 (-6.52%) | 28,426,128 |
