| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.95 | 5.07 | 4.79 | 4.88 | 4.88 | -0.01 (-0.20%) | 10,586,566 |
| 3 Jun 2020 | CNY | 4.77 | 4.92 | 4.68 | 4.89 | 4.89 | +0.14 (+2.95%) | 12,073,880 |
| 2 Jun 2020 | CNY | 4.7 | 4.84 | 4.65 | 4.75 | 4.75 | +0.08 (+1.71%) | 9,753,654 |
| 1 Jun 2020 | CNY | 4.55 | 4.83 | 4.52 | 4.67 | 4.67 | +0.05 (+1.08%) | 8,838,124 |
| 29 May 2020 | CNY | 4.59 | 4.63 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,756,523 |
| 28 May 2020 | CNY | 4.73 | 4.73 | 4.55 | 4.61 | 4.61 | -0.07 (-1.50%) | 5,022,100 |
| 27 May 2020 | CNY | 4.6 | 4.74 | 4.55 | 4.68 | 4.68 | +0.09 (+1.96%) | 7,542,450 |
| 26 May 2020 | CNY | 4.54 | 4.61 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,110,631 |
| 25 May 2020 | CNY | 4.49 | 4.63 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 4,889,607 |
| 22 May 2020 | CNY | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | -0.1 (-2.18%) | 5,556,752 |
| 21 May 2020 | CNY | 4.66 | 4.75 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 8,644,160 |
| 20 May 2020 | CNY | 4.65 | 4.84 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 12,963,439 |
| 19 May 2020 | CNY | 4.7 | 4.71 | 4.61 | 4.65 | 4.65 | -0.12 (-2.52%) | 10,015,505 |
| 18 May 2020 | CNY | 4.67 | 4.88 | 4.5 | 4.77 | 4.77 | -0.08 (-1.65%) | 23,088,138 |
| 15 May 2020 | CNY | 4.84 | 5.1 | 4.84 | 4.85 | 4.85 | +0.23 (+4.98%) | 30,496,974 |
| 14 May 2020 | CNY | 4.58 | 4.63 | 4.51 | 4.62 | 4.62 | +0.04 (+0.87%) | 3,790,973 |
| 13 May 2020 | CNY | 4.57 | 4.65 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 2,981,100 |
| 12 May 2020 | CNY | 4.7 | 4.7 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,382,670 |
| 11 May 2020 | CNY | 4.61 | 4.71 | 4.61 | 4.69 | 4.69 | +0.16 (+3.53%) | 7,528,806 |
| 8 May 2020 | CNY | 4.49 | 4.65 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 6,703,805 |
| 7 May 2020 | CNY | 4.63 | 4.67 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 6,693,000 |
| 6 May 2020 | CNY | 4.32 | 4.6 | 4.31 | 4.54 | 4.54 | +0.11 (+2.48%) | 8,373,126 |
| 30 Apr 2020 | CNY | 4.36 | 4.48 | 4.33 | 4.43 | 4.43 | -0.14 (-3.06%) | 11,767,573 |
| 29 Apr 2020 | CNY | 4.45 | 4.83 | 4.42 | 4.57 | 4.57 | +0.13 (+2.93%) | 19,675,114 |
| 28 Apr 2020 | CNY | 4.64 | 4.64 | 4.18 | 4.44 | 4.44 | -0.19 (-4.10%) | 4,496,330 |
| 27 Apr 2020 | CNY | 4.66 | 4.69 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,866,959 |
| 24 Apr 2020 | CNY | 4.72 | 4.73 | 4.63 | 4.64 | 4.64 | -0.09 (-1.90%) | 2,610,847 |
| 23 Apr 2020 | CNY | 4.75 | 4.79 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 3,747,100 |
| 22 Apr 2020 | CNY | 4.72 | 4.74 | 4.66 | 4.73 | 4.73 | +0.01 (+0.21%) | 3,094,725 |
| 21 Apr 2020 | CNY | 4.77 | 4.77 | 4.66 | 4.72 | 4.72 | -0.07 (-1.46%) | 4,238,637 |
