| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | CNY | 4.57 | 4.58 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 8,295,533 |
| 23 Jun 2020 | CNY | 4.63 | 4.64 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 12,282,790 |
| 22 Jun 2020 | CNY | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 11,161,017 |
| 19 Jun 2020 | CNY | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 12,207,727 |
| 18 Jun 2020 | CNY | 4.59 | 4.68 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 14,770,571 |
| 17 Jun 2020 | CNY | 4.58 | 4.6 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 9,779,107 |
| 16 Jun 2020 | CNY | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 10,343,688 |
| 15 Jun 2020 | CNY | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 13,583,539 |
| 12 Jun 2020 | CNY | 4.5 | 4.59 | 4.48 | 4.58 | 4.58 | +0.03 (+0.66%) | 15,457,768 |
| 11 Jun 2020 | CNY | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 13,427,600 |
| 10 Jun 2020 | CNY | 4.69 | 4.7 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 15,086,284 |
| 9 Jun 2020 | CNY | 4.7 | 4.72 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 11,018,700 |
| 8 Jun 2020 | CNY | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | +0.05 (+1.08%) | 11,670,694 |
| 5 Jun 2020 | CNY | 4.7 | 4.71 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 12,760,968 |
| 4 Jun 2020 | CNY | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 14,241,299 |
| 3 Jun 2020 | CNY | 4.72 | 4.77 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 22,550,006 |
| 2 Jun 2020 | CNY | 4.64 | 4.75 | 4.63 | 4.72 | 4.72 | +0.09 (+1.94%) | 28,493,807 |
| 1 Jun 2020 | CNY | 4.48 | 4.64 | 4.48 | 4.63 | 4.63 | +0.12 (+2.66%) | 27,906,970 |
| 29 May 2020 | CNY | 4.51 | 4.54 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 12,879,052 |
| 28 May 2020 | CNY | 4.54 | 4.58 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 10,341,110 |
| 27 May 2020 | CNY | 4.53 | 4.57 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 12,031,346 |
| 26 May 2020 | CNY | 4.53 | 4.55 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 11,851,961 |
| 25 May 2020 | CNY | 4.5 | 4.54 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 10,899,598 |
| 22 May 2020 | CNY | 4.56 | 4.57 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 16,111,635 |
| 21 May 2020 | CNY | 4.68 | 4.69 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 19,884,595 |
| 20 May 2020 | CNY | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 11,782,400 |
| 19 May 2020 | CNY | 4.73 | 4.78 | 4.72 | 4.73 | 4.73 | 0.0 (0.0%) | 14,083,282 |
| 18 May 2020 | CNY | 4.72 | 4.76 | 4.68 | 4.73 | 4.73 | +0.06 (+1.28%) | 17,462,354 |
| 15 May 2020 | CNY | 4.64 | 4.7 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 10,428,652 |
| 14 May 2020 | CNY | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 11,066,889 |
