| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 2.109 | 2.109 | 2.058 | 2.065 | 2.065 | -0.043 (-2.04%) | 15,930,198 |
| 26 May 2020 | CNY | 2.048 | 2.109 | 2.048 | 2.108 | 2.108 | +0.062 (+3.03%) | 18,055,404 |
| 25 May 2020 | CNY | 2.04 | 2.049 | 2.032 | 2.046 | 2.046 | +0.006 (+0.29%) | 18,275,233 |
| 22 May 2020 | CNY | 2.089 | 2.107 | 2.029 | 2.04 | 2.04 | -0.054 (-2.58%) | 20,411,327 |
| 21 May 2020 | CNY | 2.112 | 2.15 | 2.088 | 2.094 | 2.094 | -0.017 (-0.81%) | 18,486,565 |
| 20 May 2020 | CNY | 2.131 | 2.146 | 2.105 | 2.111 | 2.111 | -0.027 (-1.26%) | 15,477,603 |
| 19 May 2020 | CNY | 2.113 | 2.14 | 2.113 | 2.138 | 2.138 | +0.03 (+1.42%) | 15,683,637 |
| 18 May 2020 | CNY | 2.117 | 2.129 | 2.089 | 2.108 | 2.108 | -0.009 (-0.43%) | 19,568,488 |
| 15 May 2020 | CNY | 2.119 | 2.133 | 2.102 | 2.117 | 2.117 | +0.008 (+0.38%) | 31,436,044 |
| 14 May 2020 | CNY | 2.13 | 2.13 | 2.109 | 2.109 | 2.109 | -0.024 (-1.13%) | 23,720,944 |
| 13 May 2020 | CNY | 2.106 | 2.137 | 2.105 | 2.133 | 2.133 | +0.017 (+0.80%) | 16,723,914 |
| 12 May 2020 | CNY | 2.095 | 2.117 | 2.088 | 2.116 | 2.116 | +0.022 (+1.05%) | 19,437,641 |
| 11 May 2020 | CNY | 2.12 | 2.131 | 2.081 | 2.094 | 2.094 | -0.024 (-1.13%) | 17,963,012 |
| 8 May 2020 | CNY | 2.098 | 2.13 | 2.098 | 2.118 | 2.118 | +0.021 (+1.00%) | 15,347,477 |
| 7 May 2020 | CNY | 2.101 | 2.108 | 2.089 | 2.097 | 2.097 | -0.006 (-0.29%) | 17,818,902 |
| 6 May 2020 | CNY | 2.063 | 2.106 | 2.05 | 2.103 | 2.103 | +0.04 (+1.94%) | 20,381,350 |
| 30 Apr 2020 | CNY | 2.026 | 2.072 | 2.026 | 2.063 | 2.063 | +0.041 (+2.03%) | 18,865,172 |
| 29 Apr 2020 | CNY | 2.02 | 2.045 | 2 | 2.022 | 2.022 | -0.003 (-0.15%) | 16,323,473 |
| 28 Apr 2020 | CNY | 2.019 | 2.039 | 1.959 | 2.025 | 2.025 | +0.014 (+0.70%) | 29,992,439 |
| 27 Apr 2020 | CNY | 2 | 2.027 | 1.988 | 2.011 | 2.011 | +0.014 (+0.70%) | 21,020,604 |
| 24 Apr 2020 | CNY | 2.016 | 2.03 | 1.989 | 1.997 | 1.997 | -0.025 (-1.24%) | 15,633,649 |
| 23 Apr 2020 | CNY | 2.038 | 2.066 | 2.02 | 2.022 | 2.022 | -0.014 (-0.69%) | 16,490,375 |
| 22 Apr 2020 | CNY | 2.01 | 2.036 | 1.994 | 2.036 | 2.036 | +0.019 (+0.94%) | 15,140,104 |
| 21 Apr 2020 | CNY | 2.034 | 2.034 | 1.991 | 2.017 | 2.017 | -0.02 (-0.98%) | 14,773,417 |
| 20 Apr 2020 | CNY | 2.014 | 2.037 | 2.014 | 2.037 | 2.037 | +0.025 (+1.24%) | 13,091,999 |
| 17 Apr 2020 | CNY | 2.006 | 2.041 | 2.006 | 2.012 | 2.012 | +0.01 (+0.50%) | 10,839,368 |
| 16 Apr 2020 | CNY | 1.97 | 2.006 | 1.961 | 2.002 | 2.002 | +0.03 (+1.52%) | 12,193,116 |
| 15 Apr 2020 | CNY | 1.978 | 1.996 | 1.971 | 1.972 | 1.972 | -0.006 (-0.30%) | 11,473,993 |
| 14 Apr 2020 | CNY | 1.919 | 1.978 | 1.919 | 1.978 | 1.978 | +0.061 (+3.18%) | 14,926,238 |
| 13 Apr 2020 | CNY | 1.935 | 1.935 | 1.909 | 1.917 | 1.917 | -0.026 (-1.34%) | 13,975,244 |
