| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.99 | 5.19 | 4.97 | 5.06 | 5.06 | +0.05 (+1.00%) | 16,730,812 |
| 2 Jun 2020 | CNY | 4.94 | 5.04 | 4.92 | 5.01 | 5.01 | +0.06 (+1.21%) | 10,032,653 |
| 1 Jun 2020 | CNY | 4.86 | 4.99 | 4.86 | 4.95 | 4.95 | +0.11 (+2.27%) | 9,091,442 |
| 29 May 2020 | CNY | 4.82 | 4.89 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 5,953,135 |
| 28 May 2020 | CNY | 4.91 | 4.95 | 4.78 | 4.85 | 4.85 | -0.06 (-1.22%) | 9,525,700 |
| 27 May 2020 | CNY | 5.08 | 5.09 | 4.89 | 4.91 | 4.91 | -0.17 (-3.35%) | 14,204,710 |
| 26 May 2020 | CNY | 5.05 | 5.09 | 5.01 | 5.08 | 5.08 | +0.04 (+0.79%) | 8,642,668 |
| 25 May 2020 | CNY | 5.17 | 5.2 | 5 | 5.04 | 5.04 | -0.2 (-3.82%) | 15,692,253 |
| 22 May 2020 | CNY | 5.19 | 5.35 | 5.17 | 5.24 | 5.24 | -0.01 (-0.19%) | 16,658,170 |
| 21 May 2020 | CNY | 5.25 | 5.32 | 5.14 | 5.25 | 5.25 | 0.0 (0.0%) | 15,062,357 |
| 20 May 2020 | CNY | 5.3 | 5.39 | 5.19 | 5.25 | 5.25 | -0.14 (-2.60%) | 23,776,308 |
| 19 May 2020 | CNY | 5.14 | 5.45 | 5.12 | 5.39 | 5.39 | +0.25 (+4.86%) | 33,559,403 |
| 18 May 2020 | CNY | 5.1 | 5.4 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 18,847,437 |
| 15 May 2020 | CNY | 5.24 | 5.24 | 5.07 | 5.07 | 5.07 | -0.11 (-2.12%) | 19,480,129 |
| 14 May 2020 | CNY | 5.3 | 5.38 | 5.15 | 5.18 | 5.18 | -0.21 (-3.90%) | 29,531,714 |
| 13 May 2020 | CNY | 5.24 | 5.53 | 5.12 | 5.39 | 5.39 | +0.25 (+4.86%) | 39,333,853 |
| 12 May 2020 | CNY | 5.11 | 5.24 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 16,844,969 |
| 11 May 2020 | CNY | 5.17 | 5.22 | 5.03 | 5.07 | 5.07 | -0.13 (-2.50%) | 17,763,226 |
| 8 May 2020 | CNY | 5.09 | 5.27 | 5.03 | 5.2 | 5.2 | +0.11 (+2.16%) | 27,290,709 |
| 7 May 2020 | CNY | 5.05 | 5.17 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 22,534,489 |
| 6 May 2020 | CNY | 4.93 | 5.11 | 4.87 | 5.03 | 5.03 | +0.03 (+0.60%) | 20,254,153 |
| 30 Apr 2020 | CNY | 5.01 | 5.11 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 26,096,288 |
| 29 Apr 2020 | CNY | 5.08 | 5.18 | 4.94 | 5.01 | 5.01 | -0.2 (-3.84%) | 33,033,807 |
| 28 Apr 2020 | CNY | 5.3 | 5.52 | 5.04 | 5.21 | 5.21 | -0.13 (-2.43%) | 57,959,023 |
| 27 Apr 2020 | CNY | 4.85 | 5.34 | 4.78 | 5.34 | 5.34 | +0.42 (+8.54%) | 40,526,893 |
| 24 Apr 2020 | CNY | 5.06 | 5.06 | 4.82 | 4.92 | 4.92 | -0.31 (-5.93%) | 49,474,428 |
| 23 Apr 2020 | CNY | 4.76 | 5.23 | 4.72 | 5.23 | 5.23 | +0.48 (+10.11%) | 70,847,606 |
| 22 Apr 2020 | CNY | 4.63 | 4.79 | 4.61 | 4.75 | 4.75 | +0.13 (+2.81%) | 9,152,419 |
| 21 Apr 2020 | CNY | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | -0.05 (-1.07%) | 3,911,054 |
| 20 Apr 2020 | CNY | 4.63 | 4.68 | 4.62 | 4.67 | 4.67 | +0.05 (+1.08%) | 3,201,396 |
