| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 5.42 | 5.6 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 11,901,563 |
| 1 Jun 2020 | CNY | 5.31 | 5.43 | 5.22 | 5.42 | 5.42 | +0.16 (+3.04%) | 10,819,140 |
| 29 May 2020 | CNY | 5.3 | 5.33 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 6,127,603 |
| 28 May 2020 | CNY | 5.18 | 5.41 | 5.15 | 5.28 | 5.28 | +0.09 (+1.73%) | 7,842,384 |
| 27 May 2020 | CNY | 5.19 | 5.24 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,225,503 |
| 26 May 2020 | CNY | 5.1 | 5.2 | 5.1 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,193,320 |
| 25 May 2020 | CNY | 5.19 | 5.19 | 5.08 | 5.1 | 5.1 | -0.11 (-2.11%) | 4,923,042 |
| 22 May 2020 | CNY | 5.13 | 5.22 | 5.07 | 5.21 | 5.21 | +0.04 (+0.77%) | 7,252,820 |
| 21 May 2020 | CNY | 5.2 | 5.27 | 5.08 | 5.17 | 5.17 | -0.07 (-1.34%) | 9,857,105 |
| 20 May 2020 | CNY | 5.26 | 5.33 | 5.18 | 5.24 | 5.24 | -0.23 (-4.20%) | 19,848,073 |
| 19 May 2020 | CNY | 5.72 | 5.72 | 5.44 | 5.47 | 5.47 | +0.26 (+4.99%) | 27,211,873 |
| 18 May 2020 | CNY | 5.4 | 5.4 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 7,694,860 |
| 15 May 2020 | CNY | 5.41 | 5.46 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 8,366,880 |
| 14 May 2020 | CNY | 5.49 | 5.58 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 8,477,880 |
| 13 May 2020 | CNY | 5.48 | 5.54 | 5.41 | 5.51 | 5.51 | -0.04 (-0.72%) | 8,253,659 |
| 12 May 2020 | CNY | 5.54 | 5.59 | 5.38 | 5.55 | 5.55 | -0.05 (-0.89%) | 11,897,393 |
| 11 May 2020 | CNY | 5.76 | 5.78 | 5.54 | 5.6 | 5.6 | -0.23 (-3.95%) | 25,839,896 |
| 8 May 2020 | CNY | 5.4 | 5.83 | 5.28 | 5.83 | 5.83 | +0.55 (+10.42%) | 14,415,961 |
| 7 May 2020 | CNY | 5.4 | 5.45 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 5,805,710 |
| 6 May 2020 | CNY | 5.15 | 5.39 | 5.11 | 5.36 | 5.36 | +0.13 (+2.49%) | 6,605,766 |
| 30 Apr 2020 | CNY | 5.01 | 5.24 | 4.99 | 5.23 | 5.23 | +0.25 (+5.02%) | 9,741,037 |
| 29 Apr 2020 | CNY | 5.1 | 5.2 | 4.95 | 4.98 | 4.98 | -0.17 (-3.30%) | 8,967,045 |
| 28 Apr 2020 | CNY | 5.28 | 5.32 | 5.02 | 5.15 | 5.15 | -0.04 (-0.77%) | 10,217,945 |
| 27 Apr 2020 | CNY | 5.67 | 5.72 | 5.17 | 5.19 | 5.19 | -0.54 (-9.42%) | 18,832,425 |
| 24 Apr 2020 | CNY | 5.88 | 5.88 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 6,194,983 |
| 23 Apr 2020 | CNY | 5.9 | 5.93 | 5.73 | 5.73 | 5.73 | -0.11 (-1.88%) | 5,893,093 |
| 22 Apr 2020 | CNY | 5.73 | 5.86 | 5.67 | 5.84 | 5.84 | +0.08 (+1.39%) | 7,302,967 |
| 21 Apr 2020 | CNY | 5.8 | 5.83 | 5.71 | 5.76 | 5.76 | -0.11 (-1.87%) | 5,457,603 |
| 20 Apr 2020 | CNY | 5.72 | 5.88 | 5.62 | 5.87 | 5.87 | +0.15 (+2.62%) | 11,324,100 |
| 17 Apr 2020 | CNY | 5.8 | 5.87 | 5.72 | 5.72 | 5.72 | -0.05 (-0.87%) | 6,691,640 |
