| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 4.22 | 4.5 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 6,503,492 |
| 27 May 2020 | CNY | 4.2 | 4.27 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,739,167 |
| 26 May 2020 | CNY | 4.1 | 4.21 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,687,596 |
| 25 May 2020 | CNY | 4.09 | 4.18 | 4.05 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,993,516 |
| 22 May 2020 | CNY | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,835,533 |
| 21 May 2020 | CNY | 4.19 | 4.19 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,975,117 |
| 20 May 2020 | CNY | 4.17 | 4.23 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,883,067 |
| 19 May 2020 | CNY | 4.12 | 4.36 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 4,345,188 |
| 18 May 2020 | CNY | 4.15 | 4.18 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 2,006,035 |
| 15 May 2020 | CNY | 4.17 | 4.22 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 1,677,048 |
| 14 May 2020 | CNY | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 2,350,700 |
| 13 May 2020 | CNY | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 2,378,985 |
| 12 May 2020 | CNY | 4.3 | 4.36 | 4.22 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,941,895 |
| 11 May 2020 | CNY | 4.26 | 4.6 | 4.26 | 4.35 | 4.35 | +0.12 (+2.84%) | 7,991,371 |
| 8 May 2020 | CNY | 4.25 | 4.25 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,817,965 |
| 7 May 2020 | CNY | 4.24 | 4.27 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,298,702 |
| 6 May 2020 | CNY | 4.15 | 4.25 | 4.11 | 4.23 | 4.23 | +0.07 (+1.68%) | 3,048,081 |
| 30 Apr 2020 | CNY | 4.08 | 4.18 | 4.05 | 4.16 | 4.16 | +0.13 (+3.23%) | 3,248,700 |
| 29 Apr 2020 | CNY | 4.05 | 4.14 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,799,500 |
| 28 Apr 2020 | CNY | 4.23 | 4.24 | 3.83 | 4.01 | 4.01 | -0.2 (-4.75%) | 4,965,144 |
| 27 Apr 2020 | CNY | 4.24 | 4.33 | 4.15 | 4.21 | 4.21 | -0.04 (-0.94%) | 3,807,850 |
| 24 Apr 2020 | CNY | 4.27 | 4.33 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,960,947 |
| 23 Apr 2020 | CNY | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,370,083 |
| 22 Apr 2020 | CNY | 4.29 | 4.31 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,513,500 |
| 21 Apr 2020 | CNY | 4.42 | 4.42 | 4.25 | 4.29 | 4.29 | -0.11 (-2.50%) | 4,037,865 |
| 20 Apr 2020 | CNY | 4.4 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,747,510 |
| 17 Apr 2020 | CNY | 4.52 | 4.61 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 3,311,234 |
| 16 Apr 2020 | CNY | 4.42 | 4.46 | 4.34 | 4.45 | 4.45 | +0.03 (+0.68%) | 2,968,015 |
| 15 Apr 2020 | CNY | 4.47 | 4.55 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 3,368,100 |
| 14 Apr 2020 | CNY | 4.43 | 4.56 | 4.43 | 4.51 | 4.51 | +0.08 (+1.81%) | 2,918,504 |
