| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.0276 | 3.0552 | 2.9793 | 3.0069 | 3.0069 | +0.021 (+0.69%) | 20,659,256 |
| 26 May 2020 | CNY | 2.869 | 3.0069 | 2.8552 | 2.9862 | 2.9862 | +0.138 (+4.84%) | 29,485,700 |
| 25 May 2020 | CNY | 2.8966 | 2.9379 | 2.8414 | 2.8483 | 2.8483 | -0.055 (-1.90%) | 28,607,795 |
| 22 May 2020 | CNY | 3.0414 | 3.0621 | 2.8897 | 2.9035 | 2.9035 | -0.131 (-4.32%) | 45,361,238 |
| 21 May 2020 | CNY | 3.2069 | 3.2138 | 3.0207 | 3.0345 | 3.0345 | -0.152 (-4.76%) | 51,284,158 |
| 20 May 2020 | CNY | 3.2138 | 3.2345 | 3.1655 | 3.1862 | 3.1862 | -0.021 (-0.65%) | 42,639,362 |
| 19 May 2020 | CNY | 3.1379 | 3.2414 | 3.0966 | 3.2069 | 3.2069 | +0.069 (+2.20%) | 58,309,009 |
| 18 May 2020 | CNY | 2.9517 | 3.1793 | 2.9172 | 3.1379 | 3.1379 | +0.207 (+7.06%) | 63,821,713 |
| 15 May 2020 | CNY | 2.9862 | 3.0069 | 2.9241 | 2.931 | 2.931 | -0.035 (-1.16%) | 20,275,554 |
| 14 May 2020 | CNY | 3.0414 | 3.0483 | 2.9586 | 2.9655 | 2.9655 | -0.09 (-2.94%) | 23,466,250 |
| 13 May 2020 | CNY | 3.0207 | 3.0621 | 2.9793 | 3.0552 | 3.0552 | +0.028 (+0.91%) | 20,344,580 |
| 12 May 2020 | CNY | 3.0759 | 3.0828 | 3 | 3.0276 | 3.0276 | -0.028 (-0.90%) | 22,265,940 |
| 11 May 2020 | CNY | 3.1241 | 3.1241 | 3.0414 | 3.0552 | 3.0552 | -0.097 (-3.06%) | 40,342,156 |
| 8 May 2020 | CNY | 3.1241 | 3.1724 | 3.1172 | 3.1517 | 3.1517 | +0.041 (+1.33%) | 25,124,322 |
| 7 May 2020 | CNY | 3.1655 | 3.1655 | 3.1035 | 3.1103 | 3.1103 | -0.062 (-1.96%) | 30,494,297 |
| 6 May 2020 | CNY | 3.1448 | 3.1862 | 3.1241 | 3.1724 | 3.1724 | +0.021 (+0.66%) | 30,286,138 |
| 30 Apr 2020 | CNY | 3.1586 | 3.2069 | 3.131 | 3.1517 | 3.1517 | +0.041 (+1.33%) | 36,638,834 |
| 29 Apr 2020 | CNY | 3.0897 | 3.1517 | 3.0552 | 3.1103 | 3.1103 | +0.021 (+0.67%) | 23,588,318 |
| 28 Apr 2020 | CNY | 3.1862 | 3.2138 | 3.0345 | 3.0897 | 3.0897 | -0.069 (-2.18%) | 39,330,533 |
| 27 Apr 2020 | CNY | 3.2414 | 3.3035 | 3.1448 | 3.1586 | 3.1586 | -0.097 (-2.97%) | 52,885,481 |
| 24 Apr 2020 | CNY | 3.2828 | 3.3517 | 3.1931 | 3.2552 | 3.2552 | -0.014 (-0.42%) | 73,948,004 |
| 23 Apr 2020 | CNY | 3.2966 | 3.3379 | 3.2414 | 3.269 | 3.269 | -0.021 (-0.63%) | 47,429,447 |
| 22 Apr 2020 | CNY | 3.2345 | 3.3379 | 3.2345 | 3.2897 | 3.2897 | +0.021 (+0.63%) | 51,972,419 |
| 21 Apr 2020 | CNY | 3.1931 | 3.3035 | 3.1655 | 3.269 | 3.269 | +0.041 (+1.28%) | 71,362,347 |
| 20 Apr 2020 | CNY | 3.1241 | 3.2414 | 3.1172 | 3.2276 | 3.2276 | +0.097 (+3.09%) | 57,061,035 |
| 17 Apr 2020 | CNY | 3.0966 | 3.1931 | 3.0759 | 3.131 | 3.131 | +0.048 (+1.56%) | 55,864,877 |
| 16 Apr 2020 | CNY | 3 | 3.0897 | 2.9517 | 3.0828 | 3.0828 | +0.041 (+1.36%) | 42,057,231 |
| 15 Apr 2020 | CNY | 3.0552 | 3.0621 | 3.0069 | 3.0414 | 3.0414 | -0.014 (-0.45%) | 32,130,058 |
| 14 Apr 2020 | CNY | 3.0276 | 3.0966 | 2.9931 | 3.0552 | 3.0552 | -0.007 (-0.23%) | 41,038,730 |
| 13 Apr 2020 | CNY | 2.9448 | 3.069 | 2.8207 | 3.0621 | 3.0621 | +0.055 (+1.84%) | 55,796,913 |
