| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | +0.08 (+2.27%) | 19,404,254 |
| 3 Jun 2020 | CNY | 3.55 | 3.63 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 21,297,939 |
| 2 Jun 2020 | CNY | 3.62 | 3.62 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 36,302,285 |
| 1 Jun 2020 | CNY | 3.43 | 3.75 | 3.42 | 3.58 | 3.58 | +0.14 (+4.07%) | 28,375,377 |
| 29 May 2020 | CNY | 3.29 | 3.44 | 3.28 | 3.44 | 3.44 | +0.14 (+4.24%) | 22,306,482 |
| 28 May 2020 | CNY | 3.31 | 3.35 | 3.22 | 3.3 | 3.3 | -0.01 (-0.30%) | 14,288,879 |
| 27 May 2020 | CNY | 3.41 | 3.41 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 15,888,800 |
| 26 May 2020 | CNY | 3.32 | 3.46 | 3.32 | 3.4 | 3.4 | +0.08 (+2.41%) | 17,995,694 |
| 25 May 2020 | CNY | 3.35 | 3.36 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 7,425,340 |
| 22 May 2020 | CNY | 3.37 | 3.39 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 8,685,940 |
| 21 May 2020 | CNY | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 10,243,687 |
| 20 May 2020 | CNY | 3.51 | 3.52 | 3.41 | 3.43 | 3.43 | -0.11 (-3.11%) | 14,752,137 |
| 19 May 2020 | CNY | 3.59 | 3.61 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 16,557,076 |
| 18 May 2020 | CNY | 3.52 | 3.69 | 3.4 | 3.54 | 3.54 | -0.01 (-0.28%) | 30,735,540 |
| 15 May 2020 | CNY | 3.56 | 3.64 | 3.46 | 3.55 | 3.55 | +0.02 (+0.57%) | 30,225,076 |
| 14 May 2020 | CNY | 3.67 | 3.72 | 3.5 | 3.53 | 3.53 | -0.13 (-3.55%) | 59,121,256 |
| 13 May 2020 | CNY | 3.31 | 3.66 | 3.28 | 3.66 | 3.66 | +0.33 (+9.91%) | 57,410,004 |
| 12 May 2020 | CNY | 3.66 | 3.66 | 3.31 | 3.33 | 3.33 | -0.36 (-9.76%) | 62,778,765 |
| 11 May 2020 | CNY | 3.74 | 3.76 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 11,158,305 |
| 8 May 2020 | CNY | 3.69 | 3.77 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 11,113,249 |
| 7 May 2020 | CNY | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 7,146,574 |
| 6 May 2020 | CNY | 3.62 | 3.74 | 3.61 | 3.73 | 3.73 | +0.05 (+1.36%) | 9,687,181 |
| 30 Apr 2020 | CNY | 3.6 | 3.7 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 10,100,936 |
| 29 Apr 2020 | CNY | 3.63 | 3.67 | 3.57 | 3.6 | 3.6 | -0.06 (-1.64%) | 11,861,687 |
| 28 Apr 2020 | CNY | 3.82 | 3.84 | 3.48 | 3.66 | 3.66 | -0.13 (-3.43%) | 20,897,819 |
| 27 Apr 2020 | CNY | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 8,802,950 |
| 24 Apr 2020 | CNY | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 10,475,180 |
| 23 Apr 2020 | CNY | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 10,318,797 |
| 22 Apr 2020 | CNY | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | +0.07 (+1.81%) | 14,026,661 |
| 21 Apr 2020 | CNY | 3.81 | 3.9 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 12,395,816 |
