| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.19 | 4.23 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 54,048,572 |
| 2 Jun 2020 | CNY | 4.23 | 4.24 | 4.09 | 4.17 | 4.17 | 0.0 (0.0%) | 71,813,554 |
| 1 Jun 2020 | CNY | 4.07 | 4.21 | 4.05 | 4.17 | 4.17 | +0.1 (+2.46%) | 75,576,303 |
| 29 May 2020 | CNY | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | +0.09 (+2.26%) | 52,976,953 |
| 28 May 2020 | CNY | 4 | 4.04 | 3.88 | 3.98 | 3.98 | -0.03 (-0.75%) | 40,702,798 |
| 27 May 2020 | CNY | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.13 (-3.14%) | 50,802,345 |
| 26 May 2020 | CNY | 4.07 | 4.17 | 4.02 | 4.14 | 4.14 | +0.1 (+2.48%) | 62,807,640 |
| 25 May 2020 | CNY | 3.97 | 4.06 | 3.91 | 4.04 | 4.04 | +0.07 (+1.76%) | 45,528,206 |
| 22 May 2020 | CNY | 3.88 | 4.04 | 3.83 | 3.97 | 3.97 | +0.08 (+2.06%) | 56,444,444 |
| 21 May 2020 | CNY | 4.02 | 4.04 | 3.87 | 3.89 | 3.89 | -0.13 (-3.23%) | 55,468,607 |
| 20 May 2020 | CNY | 4.18 | 4.23 | 3.98 | 4.02 | 4.02 | -0.14 (-3.37%) | 74,015,711 |
| 19 May 2020 | CNY | 4.1 | 4.23 | 4.05 | 4.16 | 4.16 | +0.12 (+2.97%) | 67,138,572 |
| 18 May 2020 | CNY | 4.25 | 4.25 | 4.03 | 4.04 | 4.04 | -0.18 (-4.27%) | 74,101,347 |
| 15 May 2020 | CNY | 4.18 | 4.32 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 82,033,104 |
| 14 May 2020 | CNY | 4.16 | 4.3 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 86,176,389 |
| 13 May 2020 | CNY | 3.97 | 4.39 | 3.94 | 4.2 | 4.2 | +0.18 (+4.48%) | 87,371,972 |
| 12 May 2020 | CNY | 4.05 | 4.08 | 3.91 | 4.02 | 4.02 | -0.05 (-1.23%) | 55,418,317 |
| 11 May 2020 | CNY | 4.07 | 4.16 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 72,192,966 |
| 8 May 2020 | CNY | 3.99 | 4.15 | 3.98 | 4.06 | 4.06 | +0.1 (+2.53%) | 85,901,909 |
| 7 May 2020 | CNY | 4.03 | 4.09 | 3.93 | 3.96 | 3.96 | -0.09 (-2.22%) | 64,412,901 |
| 6 May 2020 | CNY | 3.87 | 4.08 | 3.87 | 4.05 | 4.05 | +0.13 (+3.32%) | 75,134,691 |
| 30 Apr 2020 | CNY | 3.86 | 3.94 | 3.82 | 3.92 | 3.92 | +0.13 (+3.43%) | 64,456,978 |
| 29 Apr 2020 | CNY | 3.72 | 3.84 | 3.7 | 3.79 | 3.79 | +0.05 (+1.34%) | 56,437,963 |
| 28 Apr 2020 | CNY | 3.87 | 3.9 | 3.61 | 3.74 | 3.74 | -0.12 (-3.11%) | 89,075,869 |
| 27 Apr 2020 | CNY | 3.92 | 4.01 | 3.82 | 3.86 | 3.86 | -0.1 (-2.53%) | 85,645,799 |
| 24 Apr 2020 | CNY | 4.12 | 4.15 | 3.92 | 3.96 | 3.96 | -0.24 (-5.71%) | 135,409,934 |
| 23 Apr 2020 | CNY | 4.34 | 4.38 | 4.16 | 4.2 | 4.2 | -0.28 (-6.25%) | 219,331,344 |
| 22 Apr 2020 | CNY | 4.15 | 4.64 | 4.11 | 4.48 | 4.48 | +0.29 (+6.92%) | 330,689,458 |
| 21 Apr 2020 | CNY | 4.1 | 4.43 | 4.04 | 4.19 | 4.19 | +0.16 (+3.97%) | 323,052,024 |
| 20 Apr 2020 | CNY | 3.66 | 4.03 | 3.62 | 4.03 | 4.03 | +0.36 (+9.81%) | 120,737,092 |
