| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 3.31 | 3.36 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 23,982,232 |
| 24 Jul 2020 | CNY | 3.42 | 3.44 | 3.29 | 3.31 | 3.31 | -0.13 (-3.78%) | 30,742,955 |
| 23 Jul 2020 | CNY | 3.44 | 3.47 | 3.34 | 3.44 | 3.44 | -0.02 (-0.58%) | 40,181,780 |
| 22 Jul 2020 | CNY | 3.5 | 3.53 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 24,334,832 |
| 21 Jul 2020 | CNY | 3.54 | 3.63 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 30,965,400 |
| 20 Jul 2020 | CNY | 3.39 | 3.57 | 3.39 | 3.53 | 3.53 | +0.17 (+5.06%) | 49,360,138 |
| 17 Jul 2020 | CNY | 3.41 | 3.43 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 25,276,184 |
| 16 Jul 2020 | CNY | 3.59 | 3.59 | 3.38 | 3.39 | 3.39 | -0.31 (-8.38%) | 37,687,838 |
| 15 Jul 2020 | CNY | 3.8 | 3.83 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 37,589,754 |
| 14 Jul 2020 | CNY | 3.8 | 3.82 | 3.72 | 3.81 | 3.81 | +0.01 (+0.26%) | 36,297,859 |
| 13 Jul 2020 | CNY | 3.71 | 3.82 | 3.71 | 3.8 | 3.8 | +0.08 (+2.15%) | 35,681,340 |
| 10 Jul 2020 | CNY | 3.79 | 3.81 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 34,782,019 |
| 9 Jul 2020 | CNY | 3.77 | 3.87 | 3.74 | 3.8 | 3.8 | +0.06 (+1.60%) | 53,827,482 |
| 8 Jul 2020 | CNY | 3.68 | 3.78 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 52,192,300 |
| 7 Jul 2020 | CNY | 3.83 | 3.86 | 3.69 | 3.71 | 3.71 | -0.14 (-3.64%) | 82,842,410 |
| 6 Jul 2020 | CNY | 3.75 | 3.96 | 3.72 | 3.85 | 3.85 | +0.18 (+4.90%) | 107,965,704 |
| 3 Jul 2020 | CNY | 3.37 | 3.67 | 3.36 | 3.67 | 3.67 | +0.33 (+9.88%) | 79,060,217 |
| 2 Jul 2020 | CNY | 3.24 | 3.34 | 3.23 | 3.34 | 3.34 | +0.09 (+2.77%) | 27,255,230 |
| 1 Jul 2020 | CNY | 3.23 | 3.25 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 13,271,889 |
| 30 Jun 2020 | CNY | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 8,170,280 |
| 29 Jun 2020 | CNY | 3.22 | 3.23 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 8,439,040 |
| 24 Jun 2020 | CNY | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,159,175 |
| 23 Jun 2020 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 9,016,508 |
| 22 Jun 2020 | CNY | 3.29 | 3.3 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 8,394,235 |
| 19 Jun 2020 | CNY | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 12,144,301 |
| 18 Jun 2020 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 9,987,752 |
| 17 Jun 2020 | CNY | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 8,594,575 |
| 16 Jun 2020 | CNY | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 9,599,719 |
| 15 Jun 2020 | CNY | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 10,632,453 |
| 12 Jun 2020 | CNY | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | +0.01 (+0.30%) | 13,328,925 |
