| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.93 | 4.97 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 3,850,030 |
| 3 Jun 2020 | CNY | 4.92 | 4.96 | 4.89 | 4.9 | 4.9 | -0.02 (-0.41%) | 4,610,540 |
| 2 Jun 2020 | CNY | 4.89 | 4.96 | 4.87 | 4.92 | 4.92 | +0.05 (+1.03%) | 5,864,410 |
| 1 Jun 2020 | CNY | 4.8 | 4.89 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 5,681,770 |
| 29 May 2020 | CNY | 4.81 | 4.87 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 5,776,189 |
| 28 May 2020 | CNY | 4.86 | 4.88 | 4.75 | 4.83 | 4.83 | +0.01 (+0.21%) | 4,044,010 |
| 27 May 2020 | CNY | 4.88 | 4.92 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 3,835,060 |
| 26 May 2020 | CNY | 4.82 | 4.89 | 4.82 | 4.88 | 4.88 | +0.07 (+1.46%) | 3,107,600 |
| 25 May 2020 | CNY | 4.8 | 4.87 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 4,170,892 |
| 22 May 2020 | CNY | 5.08 | 5.14 | 4.81 | 4.83 | 4.83 | -0.32 (-6.21%) | 15,322,602 |
| 21 May 2020 | CNY | 5.21 | 5.36 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 15,112,169 |
| 20 May 2020 | CNY | 5.2 | 5.22 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 6,317,470 |
| 19 May 2020 | CNY | 5.16 | 5.25 | 5.09 | 5.23 | 5.23 | +0.1 (+1.95%) | 9,342,080 |
| 18 May 2020 | CNY | 5.21 | 5.24 | 5.11 | 5.13 | 5.13 | -0.14 (-2.66%) | 7,778,450 |
| 15 May 2020 | CNY | 5.2 | 5.37 | 5.18 | 5.27 | 5.27 | +0.11 (+2.13%) | 12,162,724 |
| 14 May 2020 | CNY | 5.24 | 5.3 | 5.1 | 5.16 | 5.16 | -0.15 (-2.82%) | 10,149,684 |
| 13 May 2020 | CNY | 5.25 | 5.33 | 5.21 | 5.31 | 5.31 | -0.02 (-0.38%) | 7,424,550 |
| 12 May 2020 | CNY | 5.14 | 5.39 | 5.1 | 5.33 | 5.33 | +0.2 (+3.90%) | 13,495,982 |
| 11 May 2020 | CNY | 5.14 | 5.19 | 5.06 | 5.13 | 5.13 | -0.06 (-1.16%) | 8,395,163 |
| 8 May 2020 | CNY | 5.26 | 5.34 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 12,810,656 |
| 7 May 2020 | CNY | 5.16 | 5.19 | 5.06 | 5.17 | 5.17 | -0.04 (-0.77%) | 10,736,530 |
| 6 May 2020 | CNY | 5 | 5.23 | 4.95 | 5.21 | 5.21 | +0.14 (+2.76%) | 13,680,203 |
| 30 Apr 2020 | CNY | 5.01 | 5.16 | 4.98 | 5.07 | 5.07 | +0.02 (+0.40%) | 15,755,769 |
| 29 Apr 2020 | CNY | 5.03 | 5.11 | 4.9 | 5.05 | 5.05 | -0.02 (-0.39%) | 17,542,677 |
| 28 Apr 2020 | CNY | 5.15 | 5.26 | 4.97 | 5.07 | 5.07 | -0.08 (-1.55%) | 27,326,227 |
| 27 Apr 2020 | CNY | 4.75 | 5.15 | 4.74 | 5.15 | 5.15 | +0.47 (+10.04%) | 27,066,987 |
| 24 Apr 2020 | CNY | 4.89 | 4.89 | 4.67 | 4.68 | 4.68 | -0.18 (-3.70%) | 5,176,240 |
| 23 Apr 2020 | CNY | 4.93 | 4.97 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 4,157,070 |
| 22 Apr 2020 | CNY | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 2,994,827 |
| 21 Apr 2020 | CNY | 4.88 | 4.94 | 4.81 | 4.91 | 4.91 | 0.0 (0.0%) | 4,162,084 |
