| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.35 | 4.59 | 4.34 | 4.55 | 4.55 | +0.2 (+4.60%) | 14,118,094 |
| 3 Jun 2020 | CNY | 4.44 | 4.45 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 6,120,013 |
| 2 Jun 2020 | CNY | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -0.03 (-0.67%) | 5,339,900 |
| 1 Jun 2020 | CNY | 4.41 | 4.48 | 4.37 | 4.46 | 4.46 | +0.05 (+1.13%) | 7,907,402 |
| 29 May 2020 | CNY | 4.28 | 4.47 | 4.25 | 4.41 | 4.41 | +0.13 (+3.04%) | 9,185,160 |
| 28 May 2020 | CNY | 4.35 | 4.39 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 5,020,600 |
| 27 May 2020 | CNY | 4.35 | 4.44 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 8,360,000 |
| 26 May 2020 | CNY | 4.29 | 4.38 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 6,014,600 |
| 25 May 2020 | CNY | 4.25 | 4.37 | 4.22 | 4.33 | 4.33 | +0.07 (+1.64%) | 7,110,051 |
| 22 May 2020 | CNY | 4.15 | 4.28 | 4.14 | 4.26 | 4.26 | +0.09 (+2.16%) | 6,696,962 |
| 21 May 2020 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,493,800 |
| 20 May 2020 | CNY | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.12 (-2.78%) | 4,232,201 |
| 19 May 2020 | CNY | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | +0.08 (+1.89%) | 2,968,930 |
| 18 May 2020 | CNY | 4.26 | 4.29 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,943,545 |
| 15 May 2020 | CNY | 4.33 | 4.37 | 4.22 | 4.24 | 4.24 | -0.08 (-1.85%) | 6,918,699 |
| 14 May 2020 | CNY | 4.34 | 4.42 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,985,813 |
| 13 May 2020 | CNY | 4.29 | 4.35 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,028,745 |
| 12 May 2020 | CNY | 4.34 | 4.37 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 6,424,400 |
| 11 May 2020 | CNY | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 6,289,500 |
| 8 May 2020 | CNY | 4.5 | 4.57 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 10,207,882 |
| 7 May 2020 | CNY | 4.44 | 4.55 | 4.39 | 4.48 | 4.48 | +0.01 (+0.22%) | 11,551,692 |
| 6 May 2020 | CNY | 4.38 | 4.47 | 4.29 | 4.47 | 4.47 | +0.09 (+2.05%) | 8,398,811 |
| 30 Apr 2020 | CNY | 4.35 | 4.44 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 10,785,391 |
| 29 Apr 2020 | CNY | 4.22 | 4.38 | 4.22 | 4.35 | 4.35 | +0.06 (+1.40%) | 9,853,476 |
| 28 Apr 2020 | CNY | 4.31 | 4.32 | 4.11 | 4.29 | 4.29 | -0.06 (-1.38%) | 10,157,977 |
| 27 Apr 2020 | CNY | 4.18 | 4.45 | 4.16 | 4.35 | 4.35 | +0.15 (+3.57%) | 14,231,465 |
| 24 Apr 2020 | CNY | 4.24 | 4.28 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 5,088,079 |
| 23 Apr 2020 | CNY | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 5,503,750 |
| 22 Apr 2020 | CNY | 4.23 | 4.33 | 4.2 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,886,640 |
| 21 Apr 2020 | CNY | 4.25 | 4.3 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 8,338,536 |
