| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 2.85 | 2.86 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 6,071,205 |
| 26 May 2020 | CNY | 2.81 | 2.85 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 4,387,501 |
| 25 May 2020 | CNY | 2.82 | 2.84 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 4,269,470 |
| 22 May 2020 | CNY | 2.85 | 2.87 | 2.8 | 2.82 | 2.82 | -0.05 (-1.74%) | 7,621,189 |
| 21 May 2020 | CNY | 2.9 | 2.92 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 7,581,224 |
| 20 May 2020 | CNY | 2.97 | 3.01 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 12,377,604 |
| 19 May 2020 | CNY | 2.96 | 3.05 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 14,041,722 |
| 18 May 2020 | CNY | 2.93 | 2.98 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 13,543,435 |
| 15 May 2020 | CNY | 3.02 | 3.09 | 2.98 | 2.99 | 2.99 | +0.07 (+2.40%) | 25,046,775 |
| 14 May 2020 | CNY | 2.88 | 3.03 | 2.83 | 2.92 | 2.92 | +0.01 (+0.34%) | 19,453,942 |
| 13 May 2020 | CNY | 2.9 | 2.95 | 2.83 | 2.91 | 2.91 | -0.01 (-0.34%) | 13,554,868 |
| 12 May 2020 | CNY | 3.03 | 3.05 | 2.89 | 2.92 | 2.92 | -0.13 (-4.26%) | 20,840,615 |
| 11 May 2020 | CNY | 2.86 | 3.18 | 2.85 | 3.05 | 3.05 | +0.12 (+4.10%) | 40,312,623 |
| 8 May 2020 | CNY | 2.86 | 3 | 2.79 | 2.93 | 2.93 | +0.03 (+1.03%) | 31,471,915 |
| 7 May 2020 | CNY | 3.02 | 3.12 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 60,218,758 |
| 6 May 2020 | CNY | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.26 (+9.70%) | 16,513,224 |
| 30 Apr 2020 | CNY | 2.56 | 2.75 | 2.56 | 2.68 | 2.68 | +0.13 (+5.10%) | 10,450,321 |
| 29 Apr 2020 | CNY | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 3,019,574 |
| 28 Apr 2020 | CNY | 2.61 | 2.61 | 2.48 | 2.54 | 2.54 | -0.07 (-2.68%) | 6,764,271 |
| 27 Apr 2020 | CNY | 2.62 | 2.63 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 4,199,902 |
| 24 Apr 2020 | CNY | 2.64 | 2.65 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 4,898,904 |
| 23 Apr 2020 | CNY | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 4,484,660 |
| 22 Apr 2020 | CNY | 2.62 | 2.69 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 7,534,106 |
| 21 Apr 2020 | CNY | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 3,775,870 |
| 20 Apr 2020 | CNY | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 5,350,636 |
| 17 Apr 2020 | CNY | 2.66 | 2.67 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 4,580,500 |
| 16 Apr 2020 | CNY | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 4,413,234 |
| 15 Apr 2020 | CNY | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 4,960,288 |
| 14 Apr 2020 | CNY | 2.64 | 2.68 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,560,059 |
| 13 Apr 2020 | CNY | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 4,180,226 |
