| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.2 | 5.22 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 972,450 |
| 26 May 2020 | CNY | 5.21 | 5.34 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 978,227 |
| 25 May 2020 | CNY | 5.1 | 5.2 | 5.09 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,031,031 |
| 22 May 2020 | CNY | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 771,830 |
| 21 May 2020 | CNY | 5.2 | 5.2 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 673,130 |
| 20 May 2020 | CNY | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 814,880 |
| 19 May 2020 | CNY | 5.21 | 5.25 | 5.2 | 5.21 | 5.21 | +0.02 (+0.39%) | 672,712 |
| 18 May 2020 | CNY | 5.18 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 450,853 |
| 15 May 2020 | CNY | 5.22 | 5.24 | 5.15 | 5.18 | 5.18 | -0.06 (-1.15%) | 849,660 |
| 14 May 2020 | CNY | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 992,980 |
| 13 May 2020 | CNY | 5.16 | 5.23 | 5.13 | 5.21 | 5.21 | +0.04 (+0.77%) | 737,060 |
| 12 May 2020 | CNY | 5.19 | 5.2 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 777,300 |
| 11 May 2020 | CNY | 5.18 | 5.21 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 650,110 |
| 8 May 2020 | CNY | 5.2 | 5.22 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 1,363,720 |
| 7 May 2020 | CNY | 5.23 | 5.26 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,084,130 |
| 6 May 2020 | CNY | 5.19 | 5.24 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 888,810 |
| 30 Apr 2020 | CNY | 5.2 | 5.29 | 5.16 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,368,187 |
| 29 Apr 2020 | CNY | 5.16 | 5.24 | 5.07 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,770,671 |
| 28 Apr 2020 | CNY | 5.28 | 5.35 | 5.08 | 5.21 | 5.21 | -0.12 (-2.25%) | 1,743,247 |
| 27 Apr 2020 | CNY | 5.39 | 5.39 | 5.32 | 5.33 | 5.33 | -0.05 (-0.93%) | 1,345,140 |
| 24 Apr 2020 | CNY | 5.37 | 5.4 | 5.31 | 5.38 | 5.38 | -0.04 (-0.74%) | 1,106,760 |
| 23 Apr 2020 | CNY | 5.29 | 5.44 | 5.27 | 5.42 | 5.42 | +0.1 (+1.88%) | 1,808,927 |
| 22 Apr 2020 | CNY | 5.33 | 5.37 | 5.23 | 5.32 | 5.32 | -0.19 (-3.45%) | 2,923,233 |
| 21 Apr 2020 | CNY | 5.46 | 5.53 | 5.39 | 5.51 | 5.51 | +0.06 (+1.10%) | 2,064,819 |
| 20 Apr 2020 | CNY | 5.51 | 5.54 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 1,609,380 |
| 17 Apr 2020 | CNY | 5.52 | 5.66 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,499,570 |
| 16 Apr 2020 | CNY | 5.59 | 5.6 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,265,874 |
| 15 Apr 2020 | CNY | 5.64 | 5.65 | 5.53 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,358,421 |
| 14 Apr 2020 | CNY | 5.49 | 5.65 | 5.45 | 5.61 | 5.61 | +0.13 (+2.37%) | 1,800,841 |
| 13 Apr 2020 | CNY | 5.4 | 5.65 | 5.36 | 5.48 | 5.48 | +0.08 (+1.48%) | 2,654,100 |
