| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.63 | 4.69 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,552,537 |
| 3 Jun 2020 | CNY | 4.62 | 4.68 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,173,000 |
| 2 Jun 2020 | CNY | 4.66 | 4.68 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,868,901 |
| 1 Jun 2020 | CNY | 4.63 | 4.68 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,873,282 |
| 29 May 2020 | CNY | 4.55 | 4.65 | 4.51 | 4.62 | 4.62 | +0.06 (+1.32%) | 3,009,413 |
| 28 May 2020 | CNY | 4.52 | 4.56 | 4.47 | 4.56 | 4.56 | +0.03 (+0.66%) | 1,804,610 |
| 27 May 2020 | CNY | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 1,411,311 |
| 26 May 2020 | CNY | 4.47 | 4.53 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 1,509,811 |
| 25 May 2020 | CNY | 4.44 | 4.48 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 928,900 |
| 22 May 2020 | CNY | 4.5 | 4.53 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 1,475,800 |
| 21 May 2020 | CNY | 4.51 | 4.56 | 4.5 | 4.51 | 4.51 | +0.02 (+0.45%) | 2,143,771 |
| 20 May 2020 | CNY | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,162,701 |
| 19 May 2020 | CNY | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | +0.01 (+0.22%) | 1,004,101 |
| 18 May 2020 | CNY | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 1,607,603 |
| 15 May 2020 | CNY | 4.52 | 4.54 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,246,900 |
| 14 May 2020 | CNY | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,570,700 |
| 13 May 2020 | CNY | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,071,301 |
| 12 May 2020 | CNY | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 1,503,300 |
| 11 May 2020 | CNY | 4.61 | 4.62 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,509,100 |
| 8 May 2020 | CNY | 4.58 | 4.61 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,108,156 |
| 7 May 2020 | CNY | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 2,085,655 |
| 6 May 2020 | CNY | 4.62 | 4.69 | 4.45 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,819,969 |
| 30 Apr 2020 | CNY | 4.61 | 4.7 | 4.61 | 4.68 | 4.68 | +0.11 (+2.41%) | 4,724,633 |
| 29 Apr 2020 | CNY | 4.5 | 4.68 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 2,855,970 |
| 28 Apr 2020 | CNY | 4.63 | 4.65 | 4.37 | 4.5 | 4.5 | -0.13 (-2.81%) | 3,666,536 |
| 27 Apr 2020 | CNY | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -0.09 (-1.91%) | 3,242,295 |
| 24 Apr 2020 | CNY | 4.75 | 4.81 | 4.7 | 4.72 | 4.72 | -0.05 (-1.05%) | 3,623,963 |
| 23 Apr 2020 | CNY | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | +0.04 (+0.85%) | 3,508,523 |
| 22 Apr 2020 | CNY | 4.64 | 4.75 | 4.63 | 4.73 | 4.73 | +0.04 (+0.85%) | 2,852,428 |
| 21 Apr 2020 | CNY | 4.69 | 4.7 | 4.61 | 4.69 | 4.69 | -0.02 (-0.42%) | 2,922,580 |
