| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.9 | 4.92 | 4.83 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,766,970 |
| 3 Jun 2020 | CNY | 4.92 | 4.95 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 3,555,200 |
| 2 Jun 2020 | CNY | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 3,933,200 |
| 1 Jun 2020 | CNY | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | +0.08 (+1.66%) | 5,011,972 |
| 29 May 2020 | CNY | 4.83 | 4.84 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 1,554,302 |
| 28 May 2020 | CNY | 4.81 | 4.86 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,117,902 |
| 27 May 2020 | CNY | 4.79 | 4.84 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,332,402 |
| 26 May 2020 | CNY | 4.75 | 4.81 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 1,745,684 |
| 25 May 2020 | CNY | 4.76 | 4.78 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,165,500 |
| 22 May 2020 | CNY | 4.87 | 4.87 | 4.73 | 4.76 | 4.76 | -0.1 (-2.06%) | 3,388,318 |
| 21 May 2020 | CNY | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,691,495 |
| 20 May 2020 | CNY | 4.89 | 4.9 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 2,627,200 |
| 19 May 2020 | CNY | 4.93 | 4.94 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 4,501,902 |
| 18 May 2020 | CNY | 4.9 | 4.95 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 4,831,702 |
| 15 May 2020 | CNY | 4.94 | 4.97 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,150,220 |
| 14 May 2020 | CNY | 4.91 | 4.99 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 4,631,002 |
| 13 May 2020 | CNY | 4.89 | 4.92 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 3,710,264 |
| 12 May 2020 | CNY | 5 | 5.02 | 4.88 | 4.91 | 4.91 | -0.09 (-1.80%) | 6,465,016 |
| 11 May 2020 | CNY | 5.05 | 5.07 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 5,105,273 |
| 8 May 2020 | CNY | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,040,310 |
| 7 May 2020 | CNY | 5.11 | 5.16 | 5.03 | 5.07 | 5.07 | -0.05 (-0.98%) | 7,651,678 |
| 6 May 2020 | CNY | 5.09 | 5.12 | 5.03 | 5.12 | 5.12 | 0.0 (0.0%) | 4,953,202 |
| 30 Apr 2020 | CNY | 5.11 | 5.16 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 4,187,800 |
| 29 Apr 2020 | CNY | 5.13 | 5.2 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,055,571 |
| 28 Apr 2020 | CNY | 5.2 | 5.28 | 5.05 | 5.14 | 5.14 | -0.09 (-1.72%) | 2,521,408 |
| 27 Apr 2020 | CNY | 5.19 | 5.34 | 5.19 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,906,399 |
| 24 Apr 2020 | CNY | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 2,693,599 |
| 23 Apr 2020 | CNY | 5.25 | 5.26 | 5.17 | 5.24 | 5.24 | 0.0 (0.0%) | 2,120,232 |
| 22 Apr 2020 | CNY | 5.19 | 5.25 | 5.14 | 5.24 | 5.24 | +0.04 (+0.77%) | 2,182,732 |
| 21 Apr 2020 | CNY | 5.31 | 5.32 | 5.15 | 5.2 | 5.2 | -0.14 (-2.62%) | 4,170,563 |
