| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 31,847,388 |
| 9 Jul 2020 | CNY | 4.25 | 4.35 | 4.21 | 4.32 | 4.32 | +0.08 (+1.89%) | 44,936,354 |
| 8 Jul 2020 | CNY | 4.2 | 4.26 | 4.15 | 4.24 | 4.24 | +0.03 (+0.71%) | 37,369,968 |
| 7 Jul 2020 | CNY | 4.28 | 4.34 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 35,910,419 |
| 6 Jul 2020 | CNY | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | +0.17 (+4.17%) | 36,456,886 |
| 3 Jul 2020 | CNY | 4.04 | 4.1 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 17,674,286 |
| 2 Jul 2020 | CNY | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | +0.06 (+1.51%) | 16,760,287 |
| 1 Jul 2020 | CNY | 4 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 8,774,622 |
| 30 Jun 2020 | CNY | 4.01 | 4.01 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 8,307,039 |
| 29 Jun 2020 | CNY | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 10,229,348 |
| 24 Jun 2020 | CNY | 4.01 | 4.04 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 11,942,959 |
| 23 Jun 2020 | CNY | 4.01 | 4.02 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 18,426,531 |
| 22 Jun 2020 | CNY | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 10,827,800 |
| 19 Jun 2020 | CNY | 4.04 | 4.06 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 17,287,630 |
| 18 Jun 2020 | CNY | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 7,769,152 |
| 17 Jun 2020 | CNY | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 8,747,696 |
| 16 Jun 2020 | CNY | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | +0.04 (+0.99%) | 8,301,001 |
| 15 Jun 2020 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 11,922,100 |
| 12 Jun 2020 | CNY | 4.01 | 4.12 | 3.92 | 4.09 | 4.09 | +0.05 (+1.24%) | 13,328,742 |
| 11 Jun 2020 | CNY | 4.03 | 4.08 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 7,607,148 |
| 10 Jun 2020 | CNY | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 10,803,108 |
| 9 Jun 2020 | CNY | 4.09 | 4.1 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 7,431,400 |
| 8 Jun 2020 | CNY | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 8,124,311 |
| 5 Jun 2020 | CNY | 4.17 | 4.18 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 10,134,934 |
| 4 Jun 2020 | CNY | 4.18 | 4.25 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 11,054,200 |
| 3 Jun 2020 | CNY | 4.12 | 4.26 | 4.08 | 4.2 | 4.2 | +0.09 (+2.19%) | 28,930,992 |
| 2 Jun 2020 | CNY | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,755,696 |
| 1 Jun 2020 | CNY | 4 | 4.13 | 4 | 4.09 | 4.09 | +0.08 (+2.00%) | 16,592,106 |
| 29 May 2020 | CNY | 4 | 4.02 | 3.9 | 4.01 | 4.01 | -0.01 (-0.25%) | 12,953,123 |
| 28 May 2020 | CNY | 4.04 | 4.06 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 11,831,296 |
