| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 3.65 | 3.67 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 21,215,987 |
| 3 Jun 2020 | CNY | 3.68 | 3.7 | 3.64 | 3.64 | 3.64 | +0.01 (+0.28%) | 32,848,678 |
| 2 Jun 2020 | CNY | 3.61 | 3.63 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 18,489,697 |
| 1 Jun 2020 | CNY | 3.61 | 3.65 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 29,611,615 |
| 29 May 2020 | CNY | 3.59 | 3.64 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 27,911,200 |
| 28 May 2020 | CNY | 3.49 | 3.65 | 3.47 | 3.61 | 3.61 | +0.13 (+3.74%) | 36,186,280 |
| 27 May 2020 | CNY | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 13,478,865 |
| 26 May 2020 | CNY | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 10,499,817 |
| 25 May 2020 | CNY | 3.48 | 3.51 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 9,486,760 |
| 22 May 2020 | CNY | 3.55 | 3.55 | 3.47 | 3.5 | 3.5 | -0.1 (-2.78%) | 21,589,258 |
| 21 May 2020 | CNY | 3.65 | 3.67 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 16,477,294 |
| 20 May 2020 | CNY | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 12,974,504 |
| 19 May 2020 | CNY | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 19,943,936 |
| 18 May 2020 | CNY | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | +0.11 (+3.07%) | 45,373,353 |
| 15 May 2020 | CNY | 3.6 | 3.61 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 11,351,005 |
| 14 May 2020 | CNY | 3.59 | 3.61 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 17,456,832 |
| 13 May 2020 | CNY | 3.57 | 3.62 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 12,884,848 |
| 12 May 2020 | CNY | 3.6 | 3.61 | 3.55 | 3.6 | 3.6 | -0.02 (-0.55%) | 15,660,808 |
| 11 May 2020 | CNY | 3.61 | 3.66 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 29,881,911 |
| 8 May 2020 | CNY | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | +0.07 (+1.98%) | 31,522,590 |
| 7 May 2020 | CNY | 3.52 | 3.56 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 24,428,849 |
| 6 May 2020 | CNY | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 22,968,443 |
| 30 Apr 2020 | CNY | 3.44 | 3.5 | 3.44 | 3.5 | 3.5 | +0.08 (+2.34%) | 21,814,389 |
| 29 Apr 2020 | CNY | 3.41 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 12,360,625 |
| 28 Apr 2020 | CNY | 3.49 | 3.51 | 3.38 | 3.42 | 3.42 | -0.07 (-2.01%) | 23,637,585 |
| 27 Apr 2020 | CNY | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 16,971,251 |
| 24 Apr 2020 | CNY | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 11,332,441 |
| 23 Apr 2020 | CNY | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 11,633,195 |
| 22 Apr 2020 | CNY | 3.51 | 3.56 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 16,065,699 |
| 21 Apr 2020 | CNY | 3.59 | 3.6 | 3.51 | 3.54 | 3.54 | -0.07 (-1.94%) | 22,733,738 |
