| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 4.28 | 4.38 | 4.22 | 4.37 | 4.37 | +0.14 (+3.31%) | 143,950,712 |
| 17 Jul 2020 | CNY | 4.3 | 4.34 | 4.18 | 4.23 | 4.23 | -0.07 (-1.63%) | 131,604,342 |
| 16 Jul 2020 | CNY | 4.27 | 4.43 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 201,761,415 |
| 15 Jul 2020 | CNY | 4.39 | 4.43 | 4.26 | 4.27 | 4.27 | -0.13 (-2.95%) | 174,660,778 |
| 14 Jul 2020 | CNY | 4.45 | 4.48 | 4.33 | 4.4 | 4.4 | -0.09 (-2.00%) | 195,829,690 |
| 13 Jul 2020 | CNY | 4.42 | 4.57 | 4.35 | 4.49 | 4.49 | -0.02 (-0.44%) | 267,891,840 |
| 10 Jul 2020 | CNY | 4.78 | 4.78 | 4.5 | 4.51 | 4.51 | -0.53 (-10.52%) | 314,362,373 |
| 9 Jul 2020 | CNY | 5.1 | 5.17 | 4.9 | 5.04 | 5.04 | -0.08 (-1.56%) | 480,943,406 |
| 8 Jul 2020 | CNY | 4.64 | 5.24 | 4.61 | 5.12 | 5.12 | +0.35 (+7.34%) | 572,426,870 |
| 7 Jul 2020 | CNY | 4.96 | 5.05 | 4.71 | 4.77 | 4.77 | +0.14 (+3.02%) | 622,212,451 |
| 6 Jul 2020 | CNY | 4.35 | 4.63 | 4.32 | 4.63 | 4.63 | +0.42 (+9.98%) | 447,463,926 |
| 3 Jul 2020 | CNY | 4.11 | 4.22 | 4.1 | 4.21 | 4.21 | +0.12 (+2.93%) | 232,509,409 |
| 2 Jul 2020 | CNY | 3.97 | 4.11 | 3.95 | 4.09 | 4.09 | +0.11 (+2.76%) | 151,995,854 |
| 1 Jul 2020 | CNY | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 69,045,799 |
| 30 Jun 2020 | CNY | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 25,102,556 |
| 29 Jun 2020 | CNY | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 33,224,765 |
| 24 Jun 2020 | CNY | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 53,128,224 |
| 23 Jun 2020 | CNY | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 28,049,374 |
| 22 Jun 2020 | CNY | 3.94 | 3.96 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 37,386,390 |
| 19 Jun 2020 | CNY | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 61,875,175 |
| 18 Jun 2020 | CNY | 3.9 | 3.93 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 30,014,153 |
| 17 Jun 2020 | CNY | 3.92 | 3.93 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 26,382,170 |
| 16 Jun 2020 | CNY | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 25,691,995 |
| 15 Jun 2020 | CNY | 3.92 | 3.93 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 30,162,233 |
| 12 Jun 2020 | CNY | 3.91 | 3.96 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 60,597,412 |
| 11 Jun 2020 | CNY | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 42,580,958 |
| 10 Jun 2020 | CNY | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 30,684,295 |
| 9 Jun 2020 | CNY | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 28,336,251 |
| 8 Jun 2020 | CNY | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 33,765,039 |
| 5 Jun 2020 | CNY | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 29,501,638 |
