| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.66 | 4 | 3.65 | 3.89 | 3.89 | +0.24 (+6.58%) | 129,682,592 |
| 26 May 2020 | CNY | 3.57 | 3.66 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 21,295,389 |
| 25 May 2020 | CNY | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | -0.04 (-1.11%) | 14,826,928 |
| 22 May 2020 | CNY | 3.66 | 3.66 | 3.55 | 3.59 | 3.59 | -0.08 (-2.18%) | 25,274,486 |
| 21 May 2020 | CNY | 3.77 | 3.77 | 3.66 | 3.67 | 3.67 | -0.23 (-5.90%) | 37,282,246 |
| 20 May 2020 | CNY | 3.85 | 3.91 | 3.79 | 3.9 | 3.9 | +0.02 (+0.52%) | 34,523,512 |
| 19 May 2020 | CNY | 3.87 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 41,216,438 |
| 18 May 2020 | CNY | 4.05 | 4.09 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 71,929,689 |
| 15 May 2020 | CNY | 4.1 | 4.13 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 79,310,894 |
| 14 May 2020 | CNY | 3.75 | 4.15 | 3.73 | 4.09 | 4.09 | +0.33 (+8.78%) | 112,005,199 |
| 13 May 2020 | CNY | 3.7 | 3.77 | 3.64 | 3.76 | 3.76 | +0.01 (+0.27%) | 27,075,853 |
| 12 May 2020 | CNY | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | -0.11 (-2.85%) | 40,400,711 |
| 11 May 2020 | CNY | 3.88 | 3.91 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 29,787,300 |
| 8 May 2020 | CNY | 3.87 | 3.9 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 32,808,434 |
| 7 May 2020 | CNY | 3.92 | 3.94 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 35,932,948 |
| 6 May 2020 | CNY | 3.84 | 3.92 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 42,276,529 |
| 30 Apr 2020 | CNY | 3.9 | 3.94 | 3.87 | 3.9 | 3.9 | +0.04 (+1.04%) | 52,796,012 |
| 29 Apr 2020 | CNY | 3.77 | 3.93 | 3.76 | 3.86 | 3.86 | +0.06 (+1.58%) | 47,482,045 |
| 28 Apr 2020 | CNY | 3.92 | 3.92 | 3.67 | 3.8 | 3.8 | -0.13 (-3.31%) | 33,427,347 |
| 27 Apr 2020 | CNY | 3.86 | 3.97 | 3.79 | 3.93 | 3.93 | 0.0 (0.0%) | 49,846,887 |
| 24 Apr 2020 | CNY | 3.99 | 3.99 | 3.81 | 3.93 | 3.93 | -0.09 (-2.24%) | 48,894,950 |
| 23 Apr 2020 | CNY | 4.1 | 4.11 | 3.96 | 4.02 | 4.02 | -0.09 (-2.19%) | 67,857,908 |
| 22 Apr 2020 | CNY | 4.11 | 4.12 | 3.99 | 4.11 | 4.11 | -0.03 (-0.72%) | 73,874,944 |
| 21 Apr 2020 | CNY | 4.31 | 4.31 | 4.01 | 4.14 | 4.14 | -0.16 (-3.72%) | 66,688,568 |
| 20 Apr 2020 | CNY | 4.1 | 4.36 | 4.09 | 4.3 | 4.3 | +0.2 (+4.88%) | 69,601,863 |
| 17 Apr 2020 | CNY | 3.96 | 4.13 | 3.96 | 4.1 | 4.1 | +0.15 (+3.80%) | 47,276,211 |
| 16 Apr 2020 | CNY | 3.96 | 3.98 | 3.86 | 3.95 | 3.95 | -0.03 (-0.75%) | 24,159,676 |
| 15 Apr 2020 | CNY | 4.11 | 4.11 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 33,911,443 |
| 14 Apr 2020 | CNY | 4.16 | 4.22 | 4 | 4.12 | 4.12 | -0.06 (-1.44%) | 46,704,962 |
| 13 Apr 2020 | CNY | 4.12 | 4.28 | 4.06 | 4.18 | 4.18 | +0.05 (+1.21%) | 51,537,111 |
