| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,462,854 |
| 2 Jun 2020 | CNY | 4.51 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 3,040,651 |
| 1 Jun 2020 | CNY | 4.36 | 4.51 | 4.36 | 4.5 | 4.5 | +0.13 (+2.97%) | 5,413,454 |
| 29 May 2020 | CNY | 4.37 | 4.42 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 2,077,200 |
| 28 May 2020 | CNY | 4.34 | 4.38 | 4.26 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,147,550 |
| 27 May 2020 | CNY | 4.37 | 4.42 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 1,994,702 |
| 26 May 2020 | CNY | 4.35 | 4.47 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 2,333,979 |
| 25 May 2020 | CNY | 4.49 | 4.49 | 4.31 | 4.36 | 4.36 | -0.08 (-1.80%) | 2,088,925 |
| 22 May 2020 | CNY | 4.43 | 4.55 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 3,090,368 |
| 21 May 2020 | CNY | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 2,969,358 |
| 20 May 2020 | CNY | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,968,634 |
| 19 May 2020 | CNY | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,809,590 |
| 18 May 2020 | CNY | 4.54 | 4.54 | 4.4 | 4.4 | 4.4 | -0.11 (-2.44%) | 2,127,503 |
| 15 May 2020 | CNY | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 1,859,977 |
| 14 May 2020 | CNY | 4.57 | 4.59 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 2,267,500 |
| 13 May 2020 | CNY | 4.59 | 4.63 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,653,000 |
| 12 May 2020 | CNY | 4.68 | 4.68 | 4.54 | 4.58 | 4.58 | -0.11 (-2.35%) | 2,283,115 |
| 11 May 2020 | CNY | 4.69 | 4.74 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 2,168,400 |
| 8 May 2020 | CNY | 4.72 | 4.77 | 4.69 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,327,200 |
| 7 May 2020 | CNY | 4.67 | 4.73 | 4.63 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,890,581 |
| 6 May 2020 | CNY | 4.54 | 4.69 | 4.5 | 4.68 | 4.68 | +0.12 (+2.63%) | 3,545,204 |
| 30 Apr 2020 | CNY | 4.5 | 4.6 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 2,072,338 |
| 29 Apr 2020 | CNY | 4.41 | 4.51 | 4.39 | 4.49 | 4.49 | +0.07 (+1.58%) | 2,345,200 |
| 28 Apr 2020 | CNY | 4.57 | 4.61 | 4.32 | 4.42 | 4.42 | -0.16 (-3.49%) | 3,535,979 |
| 27 Apr 2020 | CNY | 4.61 | 4.7 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,124,700 |
| 24 Apr 2020 | CNY | 4.8 | 4.8 | 4.62 | 4.63 | 4.63 | -0.17 (-3.54%) | 3,268,535 |
| 23 Apr 2020 | CNY | 4.88 | 4.88 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,766,342 |
| 22 Apr 2020 | CNY | 4.7 | 4.88 | 4.68 | 4.88 | 4.88 | +0.1 (+2.09%) | 3,799,802 |
| 21 Apr 2020 | CNY | 4.86 | 4.86 | 4.68 | 4.78 | 4.78 | 0.0 (0.0%) | 2,826,504 |
| 20 Apr 2020 | CNY | 4.8 | 4.84 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,091,498 |
