| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.32 | 5.34 | 5.18 | 5.24 | 5.24 | -0.09 (-1.69%) | 10,508,224 |
| 3 Jun 2020 | CNY | 5.4 | 5.44 | 5.26 | 5.33 | 5.33 | -0.07 (-1.30%) | 15,448,214 |
| 2 Jun 2020 | CNY | 5.4 | 5.55 | 5.32 | 5.4 | 5.4 | -0.03 (-0.55%) | 19,536,700 |
| 1 Jun 2020 | CNY | 5.23 | 5.54 | 5.2 | 5.43 | 5.43 | +0.19 (+3.63%) | 24,968,904 |
| 29 May 2020 | CNY | 5.19 | 5.36 | 5.17 | 5.24 | 5.24 | +0.01 (+0.19%) | 17,044,300 |
| 28 May 2020 | CNY | 5.31 | 5.36 | 5.14 | 5.23 | 5.23 | -0.19 (-3.51%) | 21,327,100 |
| 27 May 2020 | CNY | 5.23 | 5.43 | 5.18 | 5.42 | 5.42 | +0.16 (+3.04%) | 32,573,880 |
| 26 May 2020 | CNY | 5.01 | 5.43 | 4.97 | 5.26 | 5.26 | +0.26 (+5.20%) | 37,521,173 |
| 25 May 2020 | CNY | 4.98 | 5.09 | 4.87 | 5 | 5 | -0.04 (-0.79%) | 20,403,862 |
| 22 May 2020 | CNY | 5.16 | 5.22 | 4.85 | 5.04 | 5.04 | -0.12 (-2.33%) | 44,461,662 |
| 21 May 2020 | CNY | 4.81 | 5.16 | 4.78 | 5.16 | 5.16 | +0.48 (+10.26%) | 35,076,881 |
| 20 May 2020 | CNY | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -0.2 (-4.10%) | 13,265,400 |
| 19 May 2020 | CNY | 4.8 | 4.9 | 4.77 | 4.88 | 4.88 | +0.11 (+2.31%) | 9,541,220 |
| 18 May 2020 | CNY | 4.88 | 4.88 | 4.74 | 4.77 | 4.77 | -0.11 (-2.25%) | 9,638,300 |
| 15 May 2020 | CNY | 4.96 | 4.97 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 11,005,860 |
| 14 May 2020 | CNY | 5.03 | 5.08 | 4.88 | 4.93 | 4.93 | -0.19 (-3.71%) | 18,507,600 |
| 13 May 2020 | CNY | 4.91 | 5.24 | 4.89 | 5.12 | 5.12 | +0.15 (+3.02%) | 22,414,317 |
| 12 May 2020 | CNY | 5.07 | 5.08 | 4.87 | 4.97 | 4.97 | -0.11 (-2.17%) | 18,078,346 |
| 11 May 2020 | CNY | 4.97 | 5.17 | 4.88 | 5.08 | 5.08 | +0.19 (+3.89%) | 31,556,647 |
| 8 May 2020 | CNY | 4.95 | 5.07 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 26,704,573 |
| 7 May 2020 | CNY | 4.99 | 4.99 | 4.81 | 4.92 | 4.92 | +0.02 (+0.41%) | 35,920,603 |
| 6 May 2020 | CNY | 4.44 | 4.9 | 4.41 | 4.9 | 4.9 | +0.44 (+9.87%) | 30,537,650 |
| 30 Apr 2020 | CNY | 4.3 | 4.48 | 4.29 | 4.46 | 4.46 | +0.18 (+4.21%) | 9,846,843 |
| 29 Apr 2020 | CNY | 4.3 | 4.42 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 12,262,600 |
| 28 Apr 2020 | CNY | 4.74 | 4.76 | 4.36 | 4.4 | 4.4 | -0.44 (-9.09%) | 31,429,736 |
| 27 Apr 2020 | CNY | 4.54 | 5.07 | 4.54 | 4.84 | 4.84 | +0.24 (+5.22%) | 39,812,939 |
| 24 Apr 2020 | CNY | 4.72 | 4.99 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 17,461,071 |
| 23 Apr 2020 | CNY | 4.69 | 4.77 | 4.61 | 4.73 | 4.73 | +0.05 (+1.07%) | 13,221,420 |
| 22 Apr 2020 | CNY | 4.61 | 4.7 | 4.56 | 4.68 | 4.68 | -0.01 (-0.21%) | 10,360,302 |
| 21 Apr 2020 | CNY | 4.61 | 4.74 | 4.51 | 4.69 | 4.69 | +0.05 (+1.08%) | 12,986,954 |
