| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.78 | 4.96 | 4.78 | 4.84 | 4.84 | +0.05 (+1.04%) | 4,675,030 |
| 2 Jun 2020 | CNY | 4.71 | 4.8 | 4.68 | 4.79 | 4.79 | +0.07 (+1.48%) | 2,363,530 |
| 1 Jun 2020 | CNY | 4.59 | 4.72 | 4.59 | 4.72 | 4.72 | +0.09 (+1.94%) | 2,483,430 |
| 29 May 2020 | CNY | 4.57 | 4.65 | 4.51 | 4.63 | 4.63 | +0.08 (+1.76%) | 1,933,110 |
| 28 May 2020 | CNY | 4.57 | 4.61 | 4.48 | 4.55 | 4.55 | -0.04 (-0.87%) | 1,241,020 |
| 27 May 2020 | CNY | 4.63 | 4.66 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 1,531,038 |
| 26 May 2020 | CNY | 4.7 | 4.7 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 2,307,990 |
| 25 May 2020 | CNY | 4.54 | 4.67 | 4.52 | 4.64 | 4.64 | +0.09 (+1.98%) | 3,279,490 |
| 22 May 2020 | CNY | 4.45 | 4.6 | 4.42 | 4.55 | 4.55 | +0.12 (+2.71%) | 4,189,429 |
| 21 May 2020 | CNY | 4.4 | 4.48 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 1,433,681 |
| 20 May 2020 | CNY | 4.46 | 4.46 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 1,131,220 |
| 19 May 2020 | CNY | 4.42 | 4.45 | 4.39 | 4.44 | 4.44 | +0.07 (+1.60%) | 1,105,346 |
| 18 May 2020 | CNY | 4.41 | 4.43 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,314,504 |
| 15 May 2020 | CNY | 4.37 | 4.43 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 667,208 |
| 14 May 2020 | CNY | 4.39 | 4.41 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 991,760 |
| 13 May 2020 | CNY | 4.39 | 4.45 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,109,416 |
| 12 May 2020 | CNY | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,200,952 |
| 11 May 2020 | CNY | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 1,023,637 |
| 8 May 2020 | CNY | 4.4 | 4.48 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 1,991,930 |
| 7 May 2020 | CNY | 4.4 | 4.43 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 860,870 |
| 6 May 2020 | CNY | 4.37 | 4.43 | 4.31 | 4.41 | 4.41 | +0.04 (+0.92%) | 1,194,471 |
| 30 Apr 2020 | CNY | 4.25 | 4.4 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 1,454,620 |
| 29 Apr 2020 | CNY | 4.23 | 4.38 | 4.21 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,146,788 |
| 28 Apr 2020 | CNY | 4.34 | 4.43 | 4.14 | 4.27 | 4.27 | -0.12 (-2.73%) | 1,464,043 |
| 27 Apr 2020 | CNY | 4.43 | 4.47 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,223,800 |
| 24 Apr 2020 | CNY | 4.55 | 4.78 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,744,260 |
| 23 Apr 2020 | CNY | 4.59 | 4.6 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 899,290 |
| 22 Apr 2020 | CNY | 4.49 | 4.57 | 4.46 | 4.57 | 4.57 | +0.05 (+1.11%) | 1,150,690 |
| 21 Apr 2020 | CNY | 4.56 | 4.61 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 1,348,747 |
| 20 Apr 2020 | CNY | 4.57 | 4.61 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 841,230 |
