| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.53 | 5.66 | 5.52 | 5.53 | 5.53 | +0.01 (+0.18%) | 6,534,651 |
| 3 Jun 2020 | CNY | 5.5 | 5.61 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 10,391,989 |
| 2 Jun 2020 | CNY | 5.48 | 5.57 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 7,877,250 |
| 1 Jun 2020 | CNY | 5.3 | 5.55 | 5.29 | 5.48 | 5.48 | +0.21 (+3.98%) | 9,515,600 |
| 29 May 2020 | CNY | 5.23 | 5.34 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 4,927,600 |
| 28 May 2020 | CNY | 5.25 | 5.31 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 5,929,700 |
| 27 May 2020 | CNY | 5.35 | 5.36 | 5.22 | 5.27 | 5.27 | -0.06 (-1.13%) | 4,097,000 |
| 26 May 2020 | CNY | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 5,734,112 |
| 25 May 2020 | CNY | 5.15 | 5.28 | 5.14 | 5.26 | 5.26 | +0.12 (+2.33%) | 5,386,090 |
| 22 May 2020 | CNY | 5.25 | 5.26 | 5.11 | 5.14 | 5.14 | -0.11 (-2.10%) | 6,761,003 |
| 21 May 2020 | CNY | 5.4 | 5.4 | 5.22 | 5.25 | 5.25 | -0.12 (-2.23%) | 6,821,289 |
| 20 May 2020 | CNY | 5.33 | 5.42 | 5.27 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,454,145 |
| 19 May 2020 | CNY | 5.32 | 5.38 | 5.28 | 5.33 | 5.33 | +0.07 (+1.33%) | 6,844,389 |
| 18 May 2020 | CNY | 5.39 | 5.41 | 5.26 | 5.26 | 5.26 | -0.15 (-2.77%) | 8,754,368 |
| 15 May 2020 | CNY | 5.43 | 5.5 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 6,900,886 |
| 14 May 2020 | CNY | 5.43 | 5.55 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 8,905,437 |
| 13 May 2020 | CNY | 5.44 | 5.54 | 5.4 | 5.5 | 5.5 | +0.08 (+1.48%) | 8,187,079 |
| 12 May 2020 | CNY | 5.55 | 5.58 | 5.38 | 5.42 | 5.42 | -0.16 (-2.87%) | 11,740,795 |
| 11 May 2020 | CNY | 5.52 | 5.64 | 5.46 | 5.58 | 5.58 | +0.06 (+1.09%) | 11,439,539 |
| 8 May 2020 | CNY | 5.55 | 5.64 | 5.45 | 5.52 | 5.52 | -0.02 (-0.36%) | 13,362,800 |
| 7 May 2020 | CNY | 5.74 | 5.74 | 5.51 | 5.54 | 5.54 | -0.19 (-3.32%) | 17,008,252 |
| 6 May 2020 | CNY | 5.63 | 5.74 | 5.59 | 5.73 | 5.73 | +0.05 (+0.88%) | 15,882,355 |
| 30 Apr 2020 | CNY | 5.72 | 5.77 | 5.58 | 5.68 | 5.68 | -0.06 (-1.05%) | 23,740,638 |
| 29 Apr 2020 | CNY | 5.48 | 5.89 | 5.36 | 5.74 | 5.74 | +0.33 (+6.10%) | 30,198,128 |
| 28 Apr 2020 | CNY | 5.55 | 5.65 | 5.18 | 5.41 | 5.41 | +0.02 (+0.37%) | 31,778,347 |
| 27 Apr 2020 | CNY | 5.27 | 5.78 | 5.23 | 5.39 | 5.39 | +0.17 (+3.26%) | 38,246,194 |
| 24 Apr 2020 | CNY | 5.33 | 5.38 | 5.12 | 5.22 | 5.22 | -0.08 (-1.51%) | 13,996,501 |
| 23 Apr 2020 | CNY | 5.25 | 5.45 | 5.21 | 5.3 | 5.3 | +0.09 (+1.73%) | 20,274,890 |
| 22 Apr 2020 | CNY | 5.21 | 5.3 | 5.17 | 5.21 | 5.21 | -0.07 (-1.33%) | 13,285,519 |
| 21 Apr 2020 | CNY | 5.11 | 5.3 | 5.03 | 5.28 | 5.28 | +0.03 (+0.57%) | 14,258,011 |
