| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 4.543 | 4.601 | 4.543 | 4.601 | 4.601 | +0.09 (+2.00%) | 1,363,549 |
| 25 May 2020 | CNY | 4.494 | 4.527 | 4.48 | 4.511 | 4.511 | -0.006 (-0.13%) | 594,717 |
| 22 May 2020 | CNY | 4.596 | 4.601 | 4.5 | 4.517 | 4.517 | -0.112 (-2.42%) | 688,748 |
| 21 May 2020 | CNY | 4.67 | 4.675 | 4.618 | 4.629 | 4.629 | -0.023 (-0.49%) | 478,686 |
| 20 May 2020 | CNY | 4.686 | 4.687 | 4.646 | 4.652 | 4.652 | -0.035 (-0.75%) | 521,940 |
| 19 May 2020 | CNY | 4.64 | 4.691 | 4.64 | 4.687 | 4.687 | +0.047 (+1.01%) | 522,059 |
| 18 May 2020 | CNY | 4.63 | 4.68 | 4.607 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,778,125 |
| 15 May 2020 | CNY | 4.654 | 4.663 | 4.617 | 4.63 | 4.63 | -0.016 (-0.34%) | 264,617 |
| 14 May 2020 | CNY | 4.669 | 4.681 | 4.641 | 4.646 | 4.646 | -0.046 (-0.98%) | 553,409 |
| 13 May 2020 | CNY | 4.645 | 4.697 | 4.639 | 4.692 | 4.692 | +0.022 (+0.47%) | 696,742 |
| 12 May 2020 | CNY | 4.654 | 4.67 | 4.634 | 4.67 | 4.67 | +0.018 (+0.39%) | 1,566,526 |
| 11 May 2020 | CNY | 4.664 | 4.715 | 4.632 | 4.652 | 4.652 | -0.015 (-0.32%) | 1,085,762 |
| 8 May 2020 | CNY | 4.643 | 4.689 | 4.631 | 4.667 | 4.667 | +0.054 (+1.17%) | 787,458 |
| 7 May 2020 | CNY | 4.601 | 4.632 | 4.598 | 4.613 | 4.613 | -0.006 (-0.13%) | 507,424 |
| 6 May 2020 | CNY | 4.532 | 4.621 | 4.532 | 4.619 | 4.619 | +0.041 (+0.90%) | 593,807 |
| 30 Apr 2020 | CNY | 4.55 | 4.591 | 4.547 | 4.578 | 4.578 | +0.071 (+1.58%) | 577,575 |
| 29 Apr 2020 | CNY | 4.494 | 4.538 | 4.493 | 4.507 | 4.507 | +0.007 (+0.16%) | 468,820 |
| 28 Apr 2020 | CNY | 4.474 | 4.52 | 4.387 | 4.5 | 4.5 | +0.046 (+1.03%) | 538,127 |
| 27 Apr 2020 | CNY | 4.44 | 4.488 | 4.418 | 4.454 | 4.454 | +0.032 (+0.72%) | 1,332,820 |
| 24 Apr 2020 | CNY | 4.467 | 4.469 | 4.418 | 4.422 | 4.422 | -0.039 (-0.87%) | 333,960 |
| 23 Apr 2020 | CNY | 4.481 | 4.49 | 4.454 | 4.461 | 4.461 | -0.009 (-0.20%) | 823,263 |
| 22 Apr 2020 | CNY | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | +0.058 (+1.31%) | 781,636 |
| 21 Apr 2020 | CNY | 4.443 | 4.444 | 4.38 | 4.412 | 4.412 | -0.056 (-1.25%) | 836,769 |
| 20 Apr 2020 | CNY | 4.447 | 4.468 | 4.447 | 4.468 | 4.468 | +0.02 (+0.45%) | 553,763 |
| 17 Apr 2020 | CNY | 4.445 | 4.475 | 4.438 | 4.448 | 4.448 | +0.042 (+0.95%) | 982,682 |
| 16 Apr 2020 | CNY | 4.384 | 4.413 | 4.38 | 4.406 | 4.406 | -0.002 (-0.05%) | 1,071,973 |
| 15 Apr 2020 | CNY | 4.444 | 4.446 | 4.403 | 4.408 | 4.408 | -0.037 (-0.83%) | 788,518 |
| 14 Apr 2020 | CNY | 4.379 | 4.445 | 4.372 | 4.445 | 4.445 | +0.094 (+2.16%) | 1,442,832 |
| 13 Apr 2020 | CNY | 4.34 | 4.381 | 4.339 | 4.351 | 4.351 | -0.019 (-0.43%) | 950,889 |
| 10 Apr 2020 | CNY | 4.408 | 4.44 | 4.3 | 4.37 | 4.37 | -0.036 (-0.82%) | 810,503 |
