| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.76 | 3.76 | 3.67 | 3.73 | 3.73 | -0.17 (-4.36%) | 22,245,487 |
| 26 May 2020 | CNY | 3.86 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 21,167,660 |
| 25 May 2020 | CNY | 3.89 | 3.9 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 19,603,452 |
| 22 May 2020 | CNY | 3.94 | 4 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 25,160,608 |
| 21 May 2020 | CNY | 3.85 | 4.03 | 3.84 | 3.93 | 3.93 | +0.1 (+2.61%) | 39,589,623 |
| 20 May 2020 | CNY | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 13,952,295 |
| 19 May 2020 | CNY | 3.9 | 3.92 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 13,766,159 |
| 18 May 2020 | CNY | 3.84 | 3.9 | 3.84 | 3.86 | 3.86 | +0.03 (+0.78%) | 16,884,757 |
| 15 May 2020 | CNY | 3.84 | 3.86 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 16,391,891 |
| 14 May 2020 | CNY | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.04 (-1.03%) | 14,081,298 |
| 13 May 2020 | CNY | 3.87 | 3.9 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 11,827,800 |
| 12 May 2020 | CNY | 3.92 | 3.93 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 23,281,349 |
| 11 May 2020 | CNY | 3.89 | 3.95 | 3.87 | 3.91 | 3.91 | +0.05 (+1.30%) | 32,245,796 |
| 8 May 2020 | CNY | 3.89 | 3.9 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 22,094,410 |
| 7 May 2020 | CNY | 3.82 | 3.9 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 32,940,849 |
| 6 May 2020 | CNY | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | +0.07 (+1.86%) | 27,034,324 |
| 30 Apr 2020 | CNY | 3.72 | 3.77 | 3.7 | 3.76 | 3.76 | +0.1 (+2.73%) | 22,607,411 |
| 29 Apr 2020 | CNY | 3.59 | 3.66 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 12,315,511 |
| 28 Apr 2020 | CNY | 3.7 | 3.7 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 21,788,395 |
| 27 Apr 2020 | CNY | 3.72 | 3.75 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 12,788,500 |
| 24 Apr 2020 | CNY | 3.75 | 3.77 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 17,398,882 |
| 23 Apr 2020 | CNY | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 19,620,629 |
| 22 Apr 2020 | CNY | 3.76 | 3.8 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 16,199,902 |
| 21 Apr 2020 | CNY | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -0.09 (-2.32%) | 28,410,411 |
| 20 Apr 2020 | CNY | 3.82 | 3.93 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 42,104,154 |
| 17 Apr 2020 | CNY | 3.79 | 3.86 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 26,088,091 |
| 16 Apr 2020 | CNY | 3.8 | 3.8 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 19,971,661 |
| 15 Apr 2020 | CNY | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 17,789,567 |
| 14 Apr 2020 | CNY | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 21,142,868 |
| 13 Apr 2020 | CNY | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 24,984,782 |
