| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 4.32 | 4.49 | 4.32 | 4.48 | 4.48 | +0.17 (+3.94%) | 56,717,172 |
| 17 Jul 2020 | CNY | 4.35 | 4.37 | 4.28 | 4.31 | 4.31 | -0.14 (-3.15%) | 43,973,959 |
| 16 Jul 2020 | CNY | 4.56 | 4.64 | 4.45 | 4.45 | 4.45 | -0.12 (-2.63%) | 66,577,247 |
| 15 Jul 2020 | CNY | 4.65 | 4.67 | 4.54 | 4.57 | 4.57 | -0.09 (-1.93%) | 59,127,869 |
| 14 Jul 2020 | CNY | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 88,440,149 |
| 13 Jul 2020 | CNY | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 66,642,496 |
| 10 Jul 2020 | CNY | 4.65 | 4.66 | 4.53 | 4.53 | 4.53 | -0.12 (-2.58%) | 76,467,461 |
| 9 Jul 2020 | CNY | 4.55 | 4.68 | 4.53 | 4.65 | 4.65 | +0.1 (+2.20%) | 96,192,570 |
| 8 Jul 2020 | CNY | 4.45 | 4.57 | 4.43 | 4.55 | 4.55 | +0.08 (+1.79%) | 94,179,694 |
| 7 Jul 2020 | CNY | 4.58 | 4.66 | 4.47 | 4.47 | 4.47 | -0.06 (-1.32%) | 111,918,805 |
| 6 Jul 2020 | CNY | 4.35 | 4.55 | 4.33 | 4.53 | 4.53 | +0.2 (+4.62%) | 136,569,808 |
| 3 Jul 2020 | CNY | 4.25 | 4.37 | 4.25 | 4.33 | 4.33 | +0.11 (+2.61%) | 74,131,405 |
| 2 Jul 2020 | CNY | 4.14 | 4.24 | 4.13 | 4.22 | 4.22 | +0.07 (+1.69%) | 53,353,838 |
| 1 Jul 2020 | CNY | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 31,975,791 |
| 30 Jun 2020 | CNY | 4.09 | 4.11 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 17,343,124 |
| 29 Jun 2020 | CNY | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 16,042,708 |
| 24 Jun 2020 | CNY | 4.1 | 4.12 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 14,807,309 |
| 23 Jun 2020 | CNY | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 16,607,500 |
| 22 Jun 2020 | CNY | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 20,498,556 |
| 19 Jun 2020 | CNY | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 25,397,536 |
| 18 Jun 2020 | CNY | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | +0.05 (+1.22%) | 29,095,664 |
| 17 Jun 2020 | CNY | 4.08 | 4.1 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,590,615 |
| 16 Jun 2020 | CNY | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | +0.04 (+0.99%) | 13,947,204 |
| 15 Jun 2020 | CNY | 4.05 | 4.08 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 23,426,330 |
| 12 Jun 2020 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 29,488,560 |
| 11 Jun 2020 | CNY | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 20,103,834 |
| 10 Jun 2020 | CNY | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 18,082,154 |
| 9 Jun 2020 | CNY | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 14,581,882 |
| 8 Jun 2020 | CNY | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 15,721,797 |
| 5 Jun 2020 | CNY | 4.1 | 4.13 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 16,004,807 |
