| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 5.09 | 5.09 | 4.94 | 5.03 | 5.03 | -0.08 (-1.57%) | 4,829,075 |
| 21 May 2020 | CNY | 5.24 | 5.27 | 5.06 | 5.11 | 5.11 | -0.12 (-2.29%) | 5,251,085 |
| 20 May 2020 | CNY | 5.36 | 5.38 | 5.2 | 5.23 | 5.23 | -0.13 (-2.43%) | 5,675,491 |
| 19 May 2020 | CNY | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | 0.0 (0.0%) | 4,264,642 |
| 18 May 2020 | CNY | 5.33 | 5.41 | 5.27 | 5.36 | 5.36 | +0.07 (+1.32%) | 6,391,511 |
| 15 May 2020 | CNY | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | +0.06 (+1.15%) | 3,339,010 |
| 14 May 2020 | CNY | 5.28 | 5.32 | 5.2 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,196,460 |
| 13 May 2020 | CNY | 5.34 | 5.35 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 4,022,010 |
| 12 May 2020 | CNY | 5.36 | 5.4 | 5.25 | 5.34 | 5.34 | 0.0 (0.0%) | 6,988,935 |
| 11 May 2020 | CNY | 5.33 | 5.42 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 5,392,645 |
| 8 May 2020 | CNY | 5.31 | 5.35 | 5.27 | 5.33 | 5.33 | +0.05 (+0.95%) | 4,600,925 |
| 7 May 2020 | CNY | 5.39 | 5.4 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 4,800,310 |
| 6 May 2020 | CNY | 5.24 | 5.38 | 5.21 | 5.36 | 5.36 | +0.07 (+1.32%) | 5,927,686 |
| 30 Apr 2020 | CNY | 5.15 | 5.33 | 5.14 | 5.29 | 5.29 | +0.14 (+2.72%) | 5,951,359 |
| 29 Apr 2020 | CNY | 5.2 | 5.28 | 5.1 | 5.15 | 5.15 | -0.12 (-2.28%) | 7,394,990 |
| 28 Apr 2020 | CNY | 5.67 | 5.7 | 5.09 | 5.27 | 5.27 | -0.39 (-6.89%) | 13,784,513 |
| 27 Apr 2020 | CNY | 5.73 | 5.82 | 5.65 | 5.66 | 5.66 | -0.13 (-2.25%) | 5,434,580 |
| 24 Apr 2020 | CNY | 5.86 | 5.89 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 5,597,436 |
| 23 Apr 2020 | CNY | 6.01 | 6.04 | 5.86 | 5.88 | 5.88 | -0.13 (-2.16%) | 6,973,552 |
| 22 Apr 2020 | CNY | 5.96 | 6.03 | 5.91 | 6.01 | 6.01 | +0.02 (+0.33%) | 7,410,160 |
| 21 Apr 2020 | CNY | 5.93 | 6 | 5.81 | 5.99 | 5.99 | +0.02 (+0.34%) | 9,485,422 |
| 20 Apr 2020 | CNY | 5.89 | 6.01 | 5.87 | 5.97 | 5.97 | +0.09 (+1.53%) | 8,231,568 |
| 17 Apr 2020 | CNY | 5.92 | 5.99 | 5.87 | 5.88 | 5.88 | 0.0 (0.0%) | 9,445,031 |
| 16 Apr 2020 | CNY | 5.98 | 6.04 | 5.84 | 5.88 | 5.88 | -0.05 (-0.84%) | 12,339,058 |
| 15 Apr 2020 | CNY | 6.2 | 6.24 | 5.92 | 5.93 | 5.93 | -0.26 (-4.20%) | 12,675,224 |
| 14 Apr 2020 | CNY | 6.19 | 6.26 | 6.16 | 6.19 | 6.19 | +0.08 (+1.31%) | 7,936,235 |
| 13 Apr 2020 | CNY | 6.21 | 6.27 | 6.1 | 6.11 | 6.11 | -0.16 (-2.55%) | 8,322,949 |
| 10 Apr 2020 | CNY | 6.42 | 6.58 | 6.27 | 6.27 | 6.27 | -0.28 (-4.27%) | 15,914,375 |
| 9 Apr 2020 | CNY | 6.66 | 6.74 | 6.52 | 6.55 | 6.55 | -0.12 (-1.80%) | 14,650,670 |
| 8 Apr 2020 | CNY | 6.59 | 6.93 | 6.49 | 6.67 | 6.67 | +0.04 (+0.60%) | 19,233,151 |
