| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 26,938,304 |
| 3 Jun 2020 | CNY | 4.13 | 4.15 | 4.08 | 4.08 | 4.08 | -0.01 (-0.24%) | 45,991,998 |
| 2 Jun 2020 | CNY | 4.09 | 4.14 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 41,010,393 |
| 1 Jun 2020 | CNY | 4.04 | 4.12 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 56,349,842 |
| 29 May 2020 | CNY | 4.02 | 4.06 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 34,863,316 |
| 28 May 2020 | CNY | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 47,814,766 |
| 27 May 2020 | CNY | 3.99 | 4 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 31,865,534 |
| 26 May 2020 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 28,687,258 |
| 25 May 2020 | CNY | 4.02 | 4.05 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 38,661,322 |
| 22 May 2020 | CNY | 4.06 | 4.11 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 61,000,147 |
| 21 May 2020 | CNY | 4.05 | 4.22 | 4.03 | 4.07 | 4.07 | +0.06 (+1.50%) | 90,784,998 |
| 20 May 2020 | CNY | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 30,768,557 |
| 19 May 2020 | CNY | 4.08 | 4.1 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 52,109,947 |
| 18 May 2020 | CNY | 3.94 | 4.07 | 3.89 | 4.04 | 4.04 | +0.11 (+2.80%) | 58,464,614 |
| 15 May 2020 | CNY | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 17,484,869 |
| 14 May 2020 | CNY | 3.95 | 3.97 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 26,852,606 |
| 13 May 2020 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 20,964,764 |
| 12 May 2020 | CNY | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 43,563,828 |
| 11 May 2020 | CNY | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 47,105,198 |
| 8 May 2020 | CNY | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 52,242,206 |
| 7 May 2020 | CNY | 4.09 | 4.1 | 4 | 4 | 4 | -0.07 (-1.72%) | 44,904,290 |
| 6 May 2020 | CNY | 3.96 | 4.07 | 3.95 | 4.07 | 4.07 | +0.04 (+0.99%) | 56,557,377 |
| 30 Apr 2020 | CNY | 4.04 | 4.07 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 55,716,284 |
| 29 Apr 2020 | CNY | 3.88 | 4.04 | 3.88 | 4 | 4 | +0.13 (+3.36%) | 60,918,494 |
| 28 Apr 2020 | CNY | 3.96 | 3.97 | 3.78 | 3.87 | 3.87 | -0.07 (-1.78%) | 37,728,374 |
| 27 Apr 2020 | CNY | 3.9 | 3.97 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 32,150,050 |
| 24 Apr 2020 | CNY | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 23,664,595 |
| 23 Apr 2020 | CNY | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 29,397,688 |
| 22 Apr 2020 | CNY | 3.9 | 3.96 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 27,312,685 |
| 21 Apr 2020 | CNY | 4 | 4 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 38,658,287 |
