| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.25 | 4.67 | 4.24 | 4.35 | 4.35 | +0.1 (+2.35%) | 10,157,900 |
| 26 May 2020 | CNY | 4.16 | 4.25 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 4,469,000 |
| 25 May 2020 | CNY | 4.04 | 4.16 | 4.03 | 4.16 | 4.16 | +0.12 (+2.97%) | 4,317,810 |
| 22 May 2020 | CNY | 4.07 | 4.07 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,843,800 |
| 21 May 2020 | CNY | 4.1 | 4.12 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,641,700 |
| 20 May 2020 | CNY | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,844,201 |
| 19 May 2020 | CNY | 4.12 | 4.13 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,586,902 |
| 18 May 2020 | CNY | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | -0.09 (-2.15%) | 4,415,600 |
| 15 May 2020 | CNY | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,781,000 |
| 14 May 2020 | CNY | 4.21 | 4.27 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 3,765,100 |
| 13 May 2020 | CNY | 4.23 | 4.26 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 2,999,500 |
| 12 May 2020 | CNY | 4.26 | 4.31 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 3,803,844 |
| 11 May 2020 | CNY | 4.24 | 4.3 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 2,364,600 |
| 8 May 2020 | CNY | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 2,943,700 |
| 7 May 2020 | CNY | 4.18 | 4.32 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 4,455,300 |
| 6 May 2020 | CNY | 4.09 | 4.18 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,764,400 |
| 30 Apr 2020 | CNY | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | +0.1 (+2.46%) | 3,181,700 |
| 29 Apr 2020 | CNY | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 3,097,300 |
| 28 Apr 2020 | CNY | 4.2 | 4.2 | 3.99 | 4.11 | 4.11 | -0.09 (-2.14%) | 4,808,895 |
| 27 Apr 2020 | CNY | 4.25 | 4.28 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,559,104 |
| 24 Apr 2020 | CNY | 4.35 | 4.36 | 4.21 | 4.21 | 4.21 | -0.15 (-3.44%) | 5,302,301 |
| 23 Apr 2020 | CNY | 4.37 | 4.39 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 2,898,800 |
| 22 Apr 2020 | CNY | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,065,700 |
| 21 Apr 2020 | CNY | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 5,532,891 |
| 20 Apr 2020 | CNY | 4.38 | 4.4 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,791,100 |
| 17 Apr 2020 | CNY | 4.44 | 4.45 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 4,277,100 |
| 16 Apr 2020 | CNY | 4.37 | 4.45 | 4.32 | 4.43 | 4.43 | +0.04 (+0.91%) | 5,344,817 |
| 15 Apr 2020 | CNY | 4.41 | 4.45 | 4.39 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,152,960 |
| 14 Apr 2020 | CNY | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | +0.07 (+1.61%) | 3,995,314 |
| 13 Apr 2020 | CNY | 4.5 | 4.51 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 5,895,960 |
