| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | -0.07 (-1.40%) | 42,269,802 |
| 26 May 2020 | CNY | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | +0.15 (+3.10%) | 50,411,277 |
| 25 May 2020 | CNY | 4.88 | 4.92 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 34,782,147 |
| 22 May 2020 | CNY | 4.98 | 5.02 | 4.86 | 4.9 | 4.9 | -0.1 (-2%) | 44,556,788 |
| 21 May 2020 | CNY | 5.12 | 5.14 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 62,556,331 |
| 20 May 2020 | CNY | 5.22 | 5.22 | 5.06 | 5.1 | 5.1 | -0.14 (-2.67%) | 70,927,507 |
| 19 May 2020 | CNY | 5.22 | 5.25 | 5.14 | 5.24 | 5.24 | +0.07 (+1.35%) | 60,763,029 |
| 18 May 2020 | CNY | 5.43 | 5.45 | 5.14 | 5.17 | 5.17 | -0.24 (-4.44%) | 94,129,641 |
| 15 May 2020 | CNY | 5.39 | 5.47 | 5.31 | 5.41 | 5.41 | +0.06 (+1.12%) | 54,211,535 |
| 14 May 2020 | CNY | 5.4 | 5.46 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 51,569,124 |
| 13 May 2020 | CNY | 5.47 | 5.52 | 5.39 | 5.45 | 5.45 | -0.06 (-1.09%) | 46,519,400 |
| 12 May 2020 | CNY | 5.6 | 5.63 | 5.38 | 5.51 | 5.51 | -0.1 (-1.78%) | 65,373,439 |
| 11 May 2020 | CNY | 5.67 | 5.77 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 57,973,316 |
| 8 May 2020 | CNY | 5.67 | 5.74 | 5.62 | 5.65 | 5.65 | +0.04 (+0.71%) | 56,223,614 |
| 7 May 2020 | CNY | 5.7 | 5.8 | 5.58 | 5.61 | 5.61 | +0.01 (+0.18%) | 59,599,340 |
| 6 May 2020 | CNY | 5.35 | 5.61 | 5.35 | 5.6 | 5.6 | +0.15 (+2.75%) | 60,060,353 |
| 30 Apr 2020 | CNY | 5.22 | 5.47 | 5.2 | 5.45 | 5.45 | +0.26 (+5.01%) | 60,480,055 |
| 29 Apr 2020 | CNY | 5.21 | 5.3 | 5.08 | 5.19 | 5.19 | -0.04 (-0.76%) | 48,805,583 |
| 28 Apr 2020 | CNY | 5.58 | 5.58 | 5.11 | 5.23 | 5.23 | -0.4 (-7.10%) | 92,229,835 |
| 27 Apr 2020 | CNY | 5.7 | 5.74 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 27,926,900 |
| 24 Apr 2020 | CNY | 5.81 | 5.88 | 5.64 | 5.69 | 5.69 | -0.12 (-2.07%) | 38,713,885 |
| 23 Apr 2020 | CNY | 5.9 | 5.91 | 5.79 | 5.81 | 5.81 | -0.1 (-1.69%) | 42,734,013 |
| 22 Apr 2020 | CNY | 5.61 | 5.94 | 5.6 | 5.91 | 5.91 | +0.24 (+4.23%) | 69,698,572 |
| 21 Apr 2020 | CNY | 5.65 | 5.7 | 5.56 | 5.67 | 5.67 | -0.11 (-1.90%) | 55,674,676 |
| 20 Apr 2020 | CNY | 5.8 | 5.83 | 5.69 | 5.78 | 5.78 | -0.01 (-0.17%) | 35,437,581 |
| 17 Apr 2020 | CNY | 5.87 | 5.99 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 54,439,917 |
| 16 Apr 2020 | CNY | 5.75 | 5.85 | 5.67 | 5.82 | 5.82 | 0.0 (0.0%) | 39,228,300 |
| 15 Apr 2020 | CNY | 5.82 | 5.92 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 49,016,679 |
| 14 Apr 2020 | CNY | 5.63 | 5.81 | 5.62 | 5.8 | 5.8 | +0.21 (+3.76%) | 40,893,115 |
| 13 Apr 2020 | CNY | 5.63 | 5.63 | 5.49 | 5.59 | 5.59 | -0.1 (-1.76%) | 37,680,599 |
