| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 3.22 | 3.35 | 3.2 | 3.33 | 3.33 | +0.13 (+4.06%) | 8,279,263 |
| 25 May 2020 | CNY | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 2,997,750 |
| 22 May 2020 | CNY | 3.28 | 3.32 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 4,741,304 |
| 21 May 2020 | CNY | 3.29 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 4,097,796 |
| 20 May 2020 | CNY | 3.36 | 3.37 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 5,344,648 |
| 19 May 2020 | CNY | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 2,697,450 |
| 18 May 2020 | CNY | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,271,404 |
| 15 May 2020 | CNY | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 4,686,250 |
| 14 May 2020 | CNY | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 3,208,045 |
| 13 May 2020 | CNY | 3.38 | 3.45 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 4,653,428 |
| 12 May 2020 | CNY | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 3,379,500 |
| 11 May 2020 | CNY | 3.42 | 3.47 | 3.41 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,486,700 |
| 8 May 2020 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 3,500,900 |
| 7 May 2020 | CNY | 3.42 | 3.43 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 4,149,425 |
| 6 May 2020 | CNY | 3.39 | 3.45 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 5,755,037 |
| 30 Apr 2020 | CNY | 3.35 | 3.44 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 4,411,208 |
| 29 Apr 2020 | CNY | 3.3 | 3.37 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 3,389,073 |
| 28 Apr 2020 | CNY | 3.49 | 3.49 | 3.27 | 3.33 | 3.33 | -0.18 (-5.13%) | 9,163,060 |
| 27 Apr 2020 | CNY | 3.68 | 3.69 | 3.49 | 3.51 | 3.51 | -0.17 (-4.62%) | 14,785,139 |
| 24 Apr 2020 | CNY | 3.68 | 3.73 | 3.61 | 3.68 | 3.68 | -0.06 (-1.60%) | 8,157,363 |
| 23 Apr 2020 | CNY | 3.74 | 3.79 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 8,299,858 |
| 22 Apr 2020 | CNY | 3.64 | 3.79 | 3.61 | 3.76 | 3.76 | +0.12 (+3.30%) | 8,369,378 |
| 21 Apr 2020 | CNY | 3.61 | 3.66 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 6,523,800 |
| 20 Apr 2020 | CNY | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 5,032,835 |
| 17 Apr 2020 | CNY | 3.61 | 3.65 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,393,451 |
| 16 Apr 2020 | CNY | 3.6 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 5,819,750 |
| 15 Apr 2020 | CNY | 3.71 | 3.71 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 8,384,693 |
| 14 Apr 2020 | CNY | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 4,372,450 |
| 13 Apr 2020 | CNY | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 4,601,700 |
| 10 Apr 2020 | CNY | 3.78 | 3.79 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 4,618,000 |
