| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.41 | 4.46 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 19,822,804 |
| 2 Jun 2020 | CNY | 4.26 | 4.5 | 4.24 | 4.42 | 4.42 | +0.16 (+3.76%) | 28,529,863 |
| 1 Jun 2020 | CNY | 4.16 | 4.28 | 4.15 | 4.26 | 4.26 | +0.12 (+2.90%) | 14,026,410 |
| 29 May 2020 | CNY | 4.03 | 4.15 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 8,281,680 |
| 28 May 2020 | CNY | 4.16 | 4.17 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 11,259,973 |
| 27 May 2020 | CNY | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 8,917,893 |
| 26 May 2020 | CNY | 4.1 | 4.19 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 8,540,797 |
| 25 May 2020 | CNY | 4.13 | 4.15 | 4.06 | 4.1 | 4.1 | -0.04 (-0.97%) | 7,775,464 |
| 22 May 2020 | CNY | 4.19 | 4.24 | 4.06 | 4.14 | 4.14 | -0.06 (-1.43%) | 13,533,980 |
| 21 May 2020 | CNY | 4.31 | 4.32 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 11,692,670 |
| 20 May 2020 | CNY | 4.4 | 4.4 | 4.25 | 4.27 | 4.27 | -0.14 (-3.17%) | 15,192,610 |
| 19 May 2020 | CNY | 4.36 | 4.42 | 4.32 | 4.41 | 4.41 | +0.11 (+2.56%) | 16,720,330 |
| 18 May 2020 | CNY | 4.4 | 4.44 | 4.28 | 4.3 | 4.3 | -0.11 (-2.49%) | 19,847,015 |
| 15 May 2020 | CNY | 4.38 | 4.54 | 4.34 | 4.41 | 4.41 | +0.04 (+0.92%) | 29,844,631 |
| 14 May 2020 | CNY | 4.25 | 4.45 | 4.21 | 4.37 | 4.37 | +0.11 (+2.58%) | 24,172,351 |
| 13 May 2020 | CNY | 4.23 | 4.27 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,974,357 |
| 12 May 2020 | CNY | 4.21 | 4.3 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 19,881,534 |
| 11 May 2020 | CNY | 4.24 | 4.25 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,318,630 |
| 8 May 2020 | CNY | 4.23 | 4.28 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 16,690,815 |
| 7 May 2020 | CNY | 4.29 | 4.33 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 17,662,515 |
| 6 May 2020 | CNY | 4.18 | 4.3 | 4.17 | 4.27 | 4.27 | +0.03 (+0.71%) | 20,515,005 |
| 30 Apr 2020 | CNY | 4.2 | 4.26 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 24,773,610 |
| 29 Apr 2020 | CNY | 4.04 | 4.29 | 3.99 | 4.22 | 4.22 | +0.15 (+3.69%) | 40,658,580 |
| 28 Apr 2020 | CNY | 3.87 | 4.16 | 3.7 | 4.07 | 4.07 | +0.29 (+7.67%) | 39,227,100 |
| 27 Apr 2020 | CNY | 3.82 | 3.87 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 9,883,927 |
| 24 Apr 2020 | CNY | 3.94 | 3.94 | 3.77 | 3.8 | 3.8 | -0.14 (-3.55%) | 15,999,355 |
| 23 Apr 2020 | CNY | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,648,460 |
| 22 Apr 2020 | CNY | 3.89 | 3.97 | 3.86 | 3.96 | 3.96 | +0.03 (+0.76%) | 10,369,341 |
| 21 Apr 2020 | CNY | 4 | 4 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 15,714,384 |
| 20 Apr 2020 | CNY | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 18,501,793 |
