| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.72 | 4.86 | 4.66 | 4.82 | 4.82 | +0.11 (+2.34%) | 11,065,063 |
| 2 Jun 2020 | CNY | 4.73 | 4.78 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 7,682,992 |
| 1 Jun 2020 | CNY | 4.68 | 4.79 | 4.61 | 4.74 | 4.74 | +0.02 (+0.42%) | 10,661,766 |
| 29 May 2020 | CNY | 4.77 | 4.98 | 4.62 | 4.72 | 4.72 | +0.12 (+2.61%) | 12,478,666 |
| 28 May 2020 | CNY | 4.54 | 4.64 | 4.53 | 4.6 | 4.6 | +0.12 (+2.68%) | 6,885,931 |
| 27 May 2020 | CNY | 4.47 | 4.54 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 4,391,666 |
| 26 May 2020 | CNY | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 3,232,916 |
| 25 May 2020 | CNY | 4.4 | 4.45 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 3,709,200 |
| 22 May 2020 | CNY | 4.55 | 4.58 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 4,070,923 |
| 21 May 2020 | CNY | 4.62 | 4.63 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 3,496,742 |
| 20 May 2020 | CNY | 4.57 | 4.65 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 4,143,649 |
| 19 May 2020 | CNY | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,504,300 |
| 18 May 2020 | CNY | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -0.08 (-1.72%) | 4,837,857 |
| 15 May 2020 | CNY | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | +0.11 (+2.43%) | 8,228,831 |
| 14 May 2020 | CNY | 4.5 | 4.6 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 3,954,850 |
| 13 May 2020 | CNY | 4.51 | 4.54 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,292,503 |
| 12 May 2020 | CNY | 4.56 | 4.56 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 2,639,700 |
| 11 May 2020 | CNY | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,570,100 |
| 8 May 2020 | CNY | 4.55 | 4.6 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,862,399 |
| 7 May 2020 | CNY | 4.56 | 4.56 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 2,866,699 |
| 6 May 2020 | CNY | 4.43 | 4.54 | 4.39 | 4.54 | 4.54 | +0.05 (+1.11%) | 3,708,085 |
| 30 Apr 2020 | CNY | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | +0.1 (+2.28%) | 3,736,346 |
| 29 Apr 2020 | CNY | 4.41 | 4.44 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,771,499 |
| 28 Apr 2020 | CNY | 4.51 | 4.52 | 4.32 | 4.4 | 4.4 | -0.11 (-2.44%) | 4,385,661 |
| 27 Apr 2020 | CNY | 4.64 | 4.64 | 4.49 | 4.51 | 4.51 | -0.13 (-2.80%) | 5,594,669 |
| 24 Apr 2020 | CNY | 4.68 | 4.71 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 3,303,563 |
| 23 Apr 2020 | CNY | 4.74 | 4.74 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,636,946 |
| 22 Apr 2020 | CNY | 4.63 | 4.75 | 4.6 | 4.72 | 4.72 | +0.07 (+1.51%) | 4,487,600 |
| 21 Apr 2020 | CNY | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 3,519,700 |
| 20 Apr 2020 | CNY | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,219,350 |
