| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 3.14 | 3.44 | 3.1 | 3.44 | 3.44 | +0.3 (+9.55%) | 173,321,803 |
| 3 Jun 2020 | CNY | 3.22 | 3.26 | 3.12 | 3.14 | 3.14 | -0.15 (-4.56%) | 105,404,400 |
| 2 Jun 2020 | CNY | 3.55 | 3.55 | 3.26 | 3.29 | 3.29 | +0.07 (+2.17%) | 219,046,898 |
| 1 Jun 2020 | CNY | 3.05 | 3.29 | 3.05 | 3.22 | 3.22 | +0.07 (+2.22%) | 76,454,368 |
| 29 May 2020 | CNY | 2.97 | 3.25 | 2.96 | 3.15 | 3.15 | +0.21 (+7.14%) | 85,926,027 |
| 28 May 2020 | CNY | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 20,433,488 |
| 27 May 2020 | CNY | 2.93 | 3.03 | 2.88 | 3 | 3 | +0.07 (+2.39%) | 37,491,752 |
| 26 May 2020 | CNY | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 15,441,237 |
| 25 May 2020 | CNY | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 10,395,799 |
| 22 May 2020 | CNY | 2.97 | 2.98 | 2.86 | 2.91 | 2.91 | -0.05 (-1.69%) | 26,384,064 |
| 21 May 2020 | CNY | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 19,068,368 |
| 20 May 2020 | CNY | 2.98 | 3.04 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 24,199,944 |
| 19 May 2020 | CNY | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 12,743,301 |
| 18 May 2020 | CNY | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 20,683,509 |
| 15 May 2020 | CNY | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 14,404,015 |
| 14 May 2020 | CNY | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 18,661,996 |
| 13 May 2020 | CNY | 3 | 3.11 | 2.98 | 3.08 | 3.08 | +0.07 (+2.33%) | 28,181,209 |
| 12 May 2020 | CNY | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 16,008,832 |
| 11 May 2020 | CNY | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 23,657,583 |
| 8 May 2020 | CNY | 3.01 | 3.13 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 29,480,481 |
| 7 May 2020 | CNY | 3.02 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 14,431,274 |
| 6 May 2020 | CNY | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | +0.02 (+0.67%) | 19,417,587 |
| 30 Apr 2020 | CNY | 2.96 | 3.02 | 2.96 | 3 | 3 | +0.05 (+1.69%) | 18,419,070 |
| 29 Apr 2020 | CNY | 2.96 | 3.01 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 23,335,846 |
| 28 Apr 2020 | CNY | 3.16 | 3.16 | 2.85 | 2.99 | 2.99 | -0.13 (-4.17%) | 50,570,473 |
| 27 Apr 2020 | CNY | 3.11 | 3.18 | 3.09 | 3.12 | 3.12 | +0.03 (+0.97%) | 26,361,101 |
| 24 Apr 2020 | CNY | 3.16 | 3.21 | 3.07 | 3.09 | 3.09 | -0.08 (-2.52%) | 31,227,039 |
| 23 Apr 2020 | CNY | 3.14 | 3.2 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 32,918,196 |
| 22 Apr 2020 | CNY | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 27,590,722 |
| 21 Apr 2020 | CNY | 3.12 | 3.13 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 23,078,664 |
