| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 2.99 | 3 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 814,820 |
| 26 May 2020 | CNY | 3 | 3.02 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 1,003,920 |
| 25 May 2020 | CNY | 3.05 | 3.05 | 2.86 | 2.98 | 2.98 | 0.0 (0.0%) | 1,190,000 |
| 22 May 2020 | CNY | 3.13 | 3.13 | 2.98 | 2.98 | 2.98 | -0.16 (-5.10%) | 2,100,800 |
| 21 May 2020 | CNY | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,536,560 |
| 20 May 2020 | CNY | 3.2 | 3.25 | 3.13 | 3.18 | 3.18 | -0.05 (-1.55%) | 1,333,880 |
| 19 May 2020 | CNY | 3.23 | 3.27 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 872,540 |
| 18 May 2020 | CNY | 3.2 | 3.25 | 3.08 | 3.23 | 3.23 | +0.02 (+0.62%) | 1,808,760 |
| 15 May 2020 | CNY | 3.31 | 3.36 | 3.19 | 3.21 | 3.21 | -0.17 (-5.03%) | 4,812,540 |
| 14 May 2020 | CNY | 3.4 | 3.44 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 617,600 |
| 13 May 2020 | CNY | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,103,680 |
| 12 May 2020 | CNY | 3.45 | 3.45 | 3.34 | 3.41 | 3.41 | -0.04 (-1.16%) | 1,897,360 |
| 11 May 2020 | CNY | 3.5 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,173,800 |
| 8 May 2020 | CNY | 3.48 | 3.54 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 683,060 |
| 7 May 2020 | CNY | 3.5 | 3.52 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,078,405 |
| 6 May 2020 | CNY | 3.56 | 3.56 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,168,680 |
| 30 Apr 2020 | CNY | 3.45 | 3.52 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,063,120 |
| 29 Apr 2020 | CNY | 3.54 | 3.58 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,119,120 |
| 28 Apr 2020 | CNY | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,611,763 |
| 27 Apr 2020 | CNY | 3.59 | 3.68 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 802,100 |
| 24 Apr 2020 | CNY | 3.66 | 3.73 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 1,594,400 |
| 23 Apr 2020 | CNY | 3.65 | 3.72 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 880,220 |
| 22 Apr 2020 | CNY | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 885,040 |
| 21 Apr 2020 | CNY | 3.65 | 3.71 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,388,560 |
| 20 Apr 2020 | CNY | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,040,280 |
| 17 Apr 2020 | CNY | 3.71 | 3.83 | 3.71 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,956,680 |
| 16 Apr 2020 | CNY | 3.66 | 3.7 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 847,600 |
| 15 Apr 2020 | CNY | 3.76 | 3.76 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,087,100 |
| 14 Apr 2020 | CNY | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,348,860 |
| 13 Apr 2020 | CNY | 3.78 | 3.8 | 3.72 | 3.76 | 3.76 | -0.08 (-2.08%) | 1,508,261 |
