| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.04 | 4.22 | 3.97 | 4.09 | 4.09 | +0.04 (+0.99%) | 13,353,602 |
| 26 May 2020 | CNY | 3.99 | 4.07 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 6,103,202 |
| 25 May 2020 | CNY | 4.08 | 4.12 | 3.93 | 3.99 | 3.99 | -0.12 (-2.92%) | 13,962,000 |
| 22 May 2020 | CNY | 4.25 | 4.35 | 4.09 | 4.11 | 4.11 | -0.21 (-4.86%) | 16,819,950 |
| 21 May 2020 | CNY | 4.49 | 4.54 | 4.28 | 4.32 | 4.32 | -0.27 (-5.88%) | 22,035,500 |
| 20 May 2020 | CNY | 4.65 | 4.65 | 4.36 | 4.59 | 4.59 | -0.02 (-0.43%) | 41,810,136 |
| 19 May 2020 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +0.45 (+10.82%) | 9,698,036 |
| 18 May 2020 | CNY | 4.15 | 4.23 | 4.09 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,973,000 |
| 15 May 2020 | CNY | 4.15 | 4.24 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 8,987,938 |
| 14 May 2020 | CNY | 4.27 | 4.4 | 4.14 | 4.14 | 4.14 | -0.1 (-2.36%) | 13,889,828 |
| 13 May 2020 | CNY | 4.14 | 4.27 | 4.13 | 4.24 | 4.24 | +0.05 (+1.19%) | 7,393,338 |
| 12 May 2020 | CNY | 4.24 | 4.26 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 8,504,729 |
| 11 May 2020 | CNY | 4.18 | 4.36 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 19,821,802 |
| 8 May 2020 | CNY | 4.13 | 4.2 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 8,763,800 |
| 7 May 2020 | CNY | 4.03 | 4.29 | 3.98 | 4.18 | 4.18 | +0.14 (+3.47%) | 17,530,428 |
| 6 May 2020 | CNY | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 6,927,900 |
| 30 Apr 2020 | CNY | 4.02 | 4.08 | 3.97 | 4.04 | 4.04 | +0.04 (+1%) | 10,277,400 |
| 29 Apr 2020 | CNY | 4.05 | 4.09 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 9,745,100 |
| 28 Apr 2020 | CNY | 3.98 | 4.14 | 3.92 | 4.05 | 4.05 | +0.03 (+0.75%) | 13,671,101 |
| 27 Apr 2020 | CNY | 3.98 | 4.11 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 11,084,500 |
| 24 Apr 2020 | CNY | 4.08 | 4.17 | 3.97 | 3.99 | 3.99 | -0.15 (-3.62%) | 14,816,457 |
| 23 Apr 2020 | CNY | 3.92 | 4.23 | 3.9 | 4.14 | 4.14 | +0.22 (+5.61%) | 24,968,400 |
| 22 Apr 2020 | CNY | 3.87 | 3.96 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 11,994,002 |
| 21 Apr 2020 | CNY | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 14,213,750 |
| 20 Apr 2020 | CNY | 4.1 | 4.12 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 15,914,907 |
| 17 Apr 2020 | CNY | 4.08 | 4.27 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 18,728,731 |
| 16 Apr 2020 | CNY | 4.22 | 4.25 | 4.08 | 4.11 | 4.11 | -0.18 (-4.20%) | 22,071,942 |
| 15 Apr 2020 | CNY | 4.33 | 4.42 | 4.21 | 4.29 | 4.29 | -0.16 (-3.60%) | 31,952,628 |
| 14 Apr 2020 | CNY | 4.53 | 4.57 | 4.26 | 4.45 | 4.45 | -0.12 (-2.63%) | 39,109,166 |
| 13 Apr 2020 | CNY | 4.6 | 4.95 | 4.5 | 4.57 | 4.57 | -0.04 (-0.87%) | 63,486,811 |
