| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.88 | 3.9 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,814,237 |
| 26 May 2020 | CNY | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | +0.08 (+2.11%) | 5,068,070 |
| 25 May 2020 | CNY | 3.78 | 3.8 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,974,968 |
| 22 May 2020 | CNY | 3.84 | 3.85 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,336,030 |
| 21 May 2020 | CNY | 3.83 | 3.89 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,972,122 |
| 20 May 2020 | CNY | 3.83 | 3.87 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 4,207,486 |
| 19 May 2020 | CNY | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | +0.06 (+1.57%) | 5,672,063 |
| 18 May 2020 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,999,546 |
| 15 May 2020 | CNY | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,997,847 |
| 14 May 2020 | CNY | 3.91 | 3.91 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 5,022,835 |
| 13 May 2020 | CNY | 3.93 | 3.94 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 4,890,332 |
| 12 May 2020 | CNY | 3.94 | 3.98 | 3.85 | 3.96 | 3.96 | 0.0 (0.0%) | 7,038,218 |
| 11 May 2020 | CNY | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,951,858 |
| 8 May 2020 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 6,208,100 |
| 7 May 2020 | CNY | 3.98 | 3.99 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 6,090,001 |
| 6 May 2020 | CNY | 3.86 | 3.99 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 5,465,177 |
| 30 Apr 2020 | CNY | 3.86 | 3.92 | 3.86 | 3.9 | 3.9 | +0.06 (+1.56%) | 5,319,154 |
| 29 Apr 2020 | CNY | 3.77 | 3.9 | 3.75 | 3.84 | 3.84 | +0.06 (+1.59%) | 6,706,982 |
| 28 Apr 2020 | CNY | 3.86 | 3.88 | 3.67 | 3.78 | 3.78 | -0.09 (-2.33%) | 8,395,985 |
| 27 Apr 2020 | CNY | 3.91 | 3.93 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 6,017,047 |
| 24 Apr 2020 | CNY | 3.96 | 3.97 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 7,617,552 |
| 23 Apr 2020 | CNY | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 6,200,617 |
| 22 Apr 2020 | CNY | 3.97 | 4.01 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 7,424,074 |
| 21 Apr 2020 | CNY | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,967,573 |
| 20 Apr 2020 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,583,672 |
| 17 Apr 2020 | CNY | 4.02 | 4.07 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 9,021,801 |
| 16 Apr 2020 | CNY | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,751,002 |
| 15 Apr 2020 | CNY | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -0.13 (-3.16%) | 12,554,072 |
| 14 Apr 2020 | CNY | 4.03 | 4.13 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 11,550,180 |
| 13 Apr 2020 | CNY | 4.13 | 4.13 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 6,370,500 |
