| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 5.15 | 5.22 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,803,406 |
| 1 Jun 2020 | CNY | 5.08 | 5.15 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 3,539,348 |
| 29 May 2020 | CNY | 5.01 | 5.06 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 2,354,978 |
| 28 May 2020 | CNY | 5.07 | 5.09 | 4.95 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,746,780 |
| 27 May 2020 | CNY | 5.03 | 5.1 | 5 | 5.06 | 5.06 | +0.03 (+0.60%) | 3,613,570 |
| 26 May 2020 | CNY | 4.89 | 5.1 | 4.89 | 5.03 | 5.03 | +0.14 (+2.86%) | 2,913,287 |
| 25 May 2020 | CNY | 4.89 | 4.94 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 1,817,774 |
| 22 May 2020 | CNY | 4.97 | 5.01 | 4.8 | 4.89 | 4.89 | -0.09 (-1.81%) | 3,934,699 |
| 21 May 2020 | CNY | 5.07 | 5.09 | 4.95 | 4.98 | 4.98 | -0.08 (-1.58%) | 3,093,993 |
| 20 May 2020 | CNY | 5.08 | 5.1 | 4.96 | 5.06 | 5.06 | -0.01 (-0.20%) | 2,662,333 |
| 19 May 2020 | CNY | 5.22 | 5.22 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 4,585,150 |
| 19 May 2020 |
|
|||||||
| 18 May 2020 | CNY | 5.2 | 5.2455 | 5.0909 | 5.1 | 5.1 | -0.136 (-2.60%) | 5,381,778 |
| 15 May 2020 | CNY | 5.2546 | 5.3273 | 5.2 | 5.2364 | 5.2364 | -0.027 (-0.52%) | 3,867,562 |
| 14 May 2020 | CNY | 5.2364 | 5.3546 | 5.1727 | 5.2636 | 5.2636 | +0.027 (+0.52%) | 6,148,589 |
| 13 May 2020 | CNY | 5.2182 | 5.2727 | 5.2 | 5.2364 | 5.2364 | 0.0 (0.0%) | 2,928,588 |
| 12 May 2020 | CNY | 5.2364 | 5.2546 | 5.1727 | 5.2364 | 5.2364 | +0.009 (+0.17%) | 4,189,729 |
| 11 May 2020 | CNY | 5.2727 | 5.3273 | 5.1818 | 5.2273 | 5.2273 | +0.082 (+1.59%) | 7,746,819 |
| 8 May 2020 | CNY | 5.1182 | 5.1727 | 5.0909 | 5.1455 | 5.1455 | +0.055 (+1.07%) | 4,048,702 |
| 7 May 2020 | CNY | 5.1364 | 5.1364 | 5.0727 | 5.0909 | 5.0909 | -0.027 (-0.53%) | 2,740,084 |
| 6 May 2020 | CNY | 5 | 5.1364 | 4.9 | 5.1182 | 5.1182 | +0.109 (+2.18%) | 4,490,349 |
| 30 Apr 2020 | CNY | 4.8727 | 5.0182 | 4.8727 | 5.0091 | 5.0091 | +0.109 (+2.23%) | 3,790,644 |
| 29 Apr 2020 | CNY | 4.7818 | 4.9364 | 4.7727 | 4.9 | 4.9 | +0.082 (+1.70%) | 3,436,879 |
| 28 Apr 2020 | CNY | 5.0091 | 5.0182 | 4.6455 | 4.8182 | 4.8182 | -0.182 (-3.64%) | 5,597,824 |
| 27 Apr 2020 | CNY | 5.0545 | 5.1273 | 4.9818 | 5 | 5 | -0.091 (-1.79%) | 3,980,240 |
| 24 Apr 2020 | CNY | 5.1727 | 5.2273 | 5.0364 | 5.0909 | 5.0909 | -0.082 (-1.58%) | 4,859,966 |
| 23 Apr 2020 | CNY | 5.2636 | 5.3091 | 5.1364 | 5.1727 | 5.1727 | -0.064 (-1.22%) | 5,247,541 |
| 22 Apr 2020 | CNY | 5.0909 | 5.4091 | 5.0727 | 5.2364 | 5.2364 | +0.1 (+1.95%) | 9,053,818 |
| 21 Apr 2020 | CNY | 5.1909 | 5.2182 | 5.0273 | 5.1364 | 5.1364 | -0.082 (-1.57%) | 5,334,091 |
| 20 Apr 2020 | CNY | 5.1909 | 5.2273 | 5.1 | 5.2182 | 5.2182 | +0.018 (+0.35%) | 4,045,716 |
| 17 Apr 2020 | CNY | 5.2818 | 5.3182 | 5.1636 | 5.2 | 5.2 | -0.064 (-1.21%) | 6,548,951 |
