| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 4.3 | 4.54 | 4.28 | 4.5 | 4.5 | +0.26 (+6.13%) | 34,621,468 |
| 17 Jul 2020 | CNY | 4.29 | 4.36 | 4.17 | 4.24 | 4.24 | -0.06 (-1.40%) | 32,605,642 |
| 16 Jul 2020 | CNY | 4.55 | 4.61 | 4.25 | 4.3 | 4.3 | -0.25 (-5.49%) | 46,823,158 |
| 15 Jul 2020 | CNY | 4.58 | 4.67 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 36,540,040 |
| 14 Jul 2020 | CNY | 4.6 | 4.69 | 4.47 | 4.56 | 4.56 | +0.09 (+2.01%) | 53,823,356 |
| 13 Jul 2020 | CNY | 4.26 | 4.52 | 4.23 | 4.47 | 4.47 | +0.18 (+4.20%) | 31,061,037 |
| 10 Jul 2020 | CNY | 4.46 | 4.46 | 4.26 | 4.29 | 4.29 | -0.22 (-4.88%) | 34,839,760 |
| 9 Jul 2020 | CNY | 4.11 | 4.53 | 4.09 | 4.51 | 4.51 | +0.39 (+9.47%) | 60,731,576 |
| 8 Jul 2020 | CNY | 4.06 | 4.15 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 27,116,271 |
| 7 Jul 2020 | CNY | 4.17 | 4.24 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 49,975,135 |
| 6 Jul 2020 | CNY | 3.75 | 4.07 | 3.74 | 4.07 | 4.07 | +0.34 (+9.12%) | 41,708,659 |
| 3 Jul 2020 | CNY | 3.65 | 3.73 | 3.64 | 3.73 | 3.73 | +0.08 (+2.19%) | 20,372,266 |
| 2 Jul 2020 | CNY | 3.56 | 3.66 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 18,878,069 |
| 1 Jul 2020 | CNY | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 11,183,795 |
| 30 Jun 2020 | CNY | 3.56 | 3.6 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 8,903,048 |
| 29 Jun 2020 | CNY | 3.5 | 3.61 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 8,878,956 |
| 24 Jun 2020 | CNY | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 8,363,370 |
| 23 Jun 2020 | CNY | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -0.09 (-2.47%) | 11,669,601 |
| 22 Jun 2020 | CNY | 3.62 | 3.67 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 13,845,711 |
| 19 Jun 2020 | CNY | 3.61 | 3.67 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 12,161,151 |
| 18 Jun 2020 | CNY | 3.6 | 3.62 | 3.55 | 3.62 | 3.62 | +0.03 (+0.84%) | 10,729,909 |
| 17 Jun 2020 | CNY | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 8,591,304 |
| 16 Jun 2020 | CNY | 3.51 | 3.64 | 3.51 | 3.61 | 3.61 | +0.11 (+3.14%) | 17,355,918 |
| 15 Jun 2020 | CNY | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 7,228,198 |
| 12 Jun 2020 | CNY | 3.49 | 3.52 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 9,333,356 |
| 11 Jun 2020 | CNY | 3.55 | 3.55 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 8,700,852 |
| 10 Jun 2020 | CNY | 3.54 | 3.61 | 3.5 | 3.57 | 3.57 | +0.01 (+0.28%) | 11,525,053 |
| 9 Jun 2020 | CNY | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 6,528,431 |
| 8 Jun 2020 | CNY | 3.62 | 3.63 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 7,413,022 |
| 5 Jun 2020 | CNY | 3.61 | 3.64 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 9,352,048 |
