| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 5.46 | 5.59 | 5.43 | 5.57 | 5.57 | +0.13 (+2.39%) | 10,727,984 |
| 17 Jul 2020 | CNY | 5.36 | 5.5 | 5.34 | 5.44 | 5.44 | +0.14 (+2.64%) | 8,569,017 |
| 16 Jul 2020 | CNY | 5.41 | 5.47 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 7,671,300 |
| 15 Jul 2020 | CNY | 5.51 | 5.55 | 5.39 | 5.4 | 5.4 | -0.11 (-2.00%) | 7,170,723 |
| 14 Jul 2020 | CNY | 5.63 | 5.64 | 5.43 | 5.51 | 5.51 | -0.1 (-1.78%) | 11,176,300 |
| 13 Jul 2020 | CNY | 5.37 | 5.63 | 5.37 | 5.61 | 5.61 | +0.26 (+4.86%) | 17,653,792 |
| 10 Jul 2020 | CNY | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 7,690,694 |
| 9 Jul 2020 | CNY | 5.36 | 5.43 | 5.32 | 5.41 | 5.41 | +0.04 (+0.74%) | 13,530,761 |
| 8 Jul 2020 | CNY | 5.36 | 5.39 | 5.27 | 5.37 | 5.37 | +0.01 (+0.19%) | 13,238,163 |
| 7 Jul 2020 | CNY | 5.52 | 5.52 | 5.31 | 5.36 | 5.36 | -0.14 (-2.55%) | 21,831,136 |
| 6 Jul 2020 | CNY | 5.35 | 5.53 | 5.34 | 5.5 | 5.5 | +0.2 (+3.77%) | 20,860,696 |
| 3 Jul 2020 | CNY | 5.08 | 5.31 | 5.07 | 5.3 | 5.3 | +0.23 (+4.54%) | 16,586,820 |
| 2 Jul 2020 | CNY | 5.02 | 5.08 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 5,986,251 |
| 1 Jul 2020 | CNY | 5 | 5.08 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 5,015,746 |
| 30 Jun 2020 | CNY | 4.99 | 5 | 4.98 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,072,549 |
| 29 Jun 2020 | CNY | 5 | 5 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,255,137 |
| 24 Jun 2020 | CNY | 5 | 5.01 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 1,664,985 |
| 23 Jun 2020 | CNY | 5 | 5.02 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,935,472 |
| 22 Jun 2020 | CNY | 5.02 | 5.03 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 1,975,310 |
| 19 Jun 2020 | CNY | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 2,695,052 |
| 18 Jun 2020 | CNY | 4.97 | 5 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 2,782,840 |
| 17 Jun 2020 | CNY | 4.98 | 5 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,072,595 |
| 16 Jun 2020 | CNY | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,818,273 |
| 15 Jun 2020 | CNY | 4.99 | 5 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,112,407 |
| 12 Jun 2020 | CNY | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 2,700,507 |
| 11 Jun 2020 | CNY | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 3,552,775 |
| 10 Jun 2020 | CNY | 5.08 | 5.09 | 5.01 | 5.04 | 5.04 | -0.31 (-5.79%) | 6,885,053 |
| 9 Jun 2020 | CNY | 5.33 | 5.36 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,705,513 |
| 8 Jun 2020 | CNY | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 3,194,834 |
| 5 Jun 2020 | CNY | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 0.0 (0.0%) | 2,815,222 |
