| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | CNY | 4.067 | 4.136 | 4.067 | 4.123 | 4.123 | +0.056 (+1.38%) | 35,522,334 |
| 18 Jun 2020 | CNY | 4.024 | 4.071 | 4.017 | 4.067 | 4.067 | +0.037 (+0.92%) | 25,547,594 |
| 17 Jun 2020 | CNY | 4.036 | 4.036 | 4.008 | 4.03 | 4.03 | -0.006 (-0.15%) | 23,317,187 |
| 16 Jun 2020 | CNY | 3.983 | 4.048 | 3.983 | 4.036 | 4.036 | +0.061 (+1.53%) | 27,349,573 |
| 15 Jun 2020 | CNY | 4.019 | 4.023 | 3.973 | 3.975 | 3.975 | -0.044 (-1.09%) | 33,631,290 |
| 12 Jun 2020 | CNY | 3.938 | 4.033 | 3.938 | 4.019 | 4.019 | +0.002 (+0.05%) | 34,976,058 |
| 11 Jun 2020 | CNY | 4.037 | 4.065 | 4 | 4.017 | 4.017 | -0.036 (-0.89%) | 24,331,347 |
| 10 Jun 2020 | CNY | 4.054 | 4.057 | 4.041 | 4.053 | 4.053 | -0.008 (-0.20%) | 26,127,073 |
| 9 Jun 2020 | CNY | 4.032 | 4.063 | 4.027 | 4.061 | 4.061 | +0.036 (+0.89%) | 25,277,305 |
| 8 Jun 2020 | CNY | 4.041 | 4.06 | 4.022 | 4.025 | 4.025 | +0.003 (+0.07%) | 22,235,621 |
| 5 Jun 2020 | CNY | 3.99 | 4.025 | 3.979 | 4.022 | 4.022 | +0.032 (+0.80%) | 28,393,802 |
| 4 Jun 2020 | CNY | 4.004 | 4.006 | 3.979 | 3.99 | 3.99 | -0.001 (-0.03%) | 27,473,977 |
| 3 Jun 2020 | CNY | 3.989 | 4.03 | 3.989 | 3.991 | 3.991 | +0.002 (+0.05%) | 26,486,090 |
| 2 Jun 2020 | CNY | 3.985 | 3.998 | 3.973 | 3.989 | 3.989 | +0.009 (+0.23%) | 20,648,016 |
| 1 Jun 2020 | CNY | 3.913 | 3.989 | 3.913 | 3.98 | 3.98 | +0.106 (+2.74%) | 30,535,232 |
| 29 May 2020 | CNY | 3.836 | 3.875 | 3.836 | 3.874 | 3.874 | +0.016 (+0.41%) | 24,661,986 |
| 28 May 2020 | CNY | 3.861 | 3.896 | 3.823 | 3.858 | 3.858 | +0.005 (+0.13%) | 23,474,986 |
| 27 May 2020 | CNY | 3.868 | 3.871 | 3.844 | 3.853 | 3.853 | -0.023 (-0.59%) | 18,931,616 |
| 26 May 2020 | CNY | 3.848 | 3.88 | 3.846 | 3.876 | 3.876 | +0.047 (+1.23%) | 26,203,435 |
| 25 May 2020 | CNY | 3.831 | 3.838 | 3.809 | 3.829 | 3.829 | +0.001 (+0.03%) | 23,671,987 |
| 22 May 2020 | CNY | 3.894 | 3.896 | 3.82 | 3.828 | 3.828 | -0.083 (-2.12%) | 25,367,545 |
| 21 May 2020 | CNY | 3.948 | 3.949 | 3.909 | 3.911 | 3.911 | -0.029 (-0.74%) | 22,666,223 |
| 20 May 2020 | CNY | 3.955 | 3.956 | 3.932 | 3.94 | 3.94 | -0.015 (-0.38%) | 22,801,873 |
| 19 May 2020 | CNY | 3.931 | 3.965 | 3.931 | 3.955 | 3.955 | +0.034 (+0.87%) | 26,949,646 |
| 18 May 2020 | CNY | 3.909 | 3.947 | 3.902 | 3.921 | 3.921 | +0.012 (+0.31%) | 22,079,601 |
| 15 May 2020 | CNY | 3.94 | 3.95 | 3.908 | 3.909 | 3.909 | -0.021 (-0.53%) | 22,941,829 |
| 14 May 2020 | CNY | 3.969 | 3.969 | 3.93 | 3.93 | 3.93 | -0.039 (-0.98%) | 24,190,286 |
| 13 May 2020 | CNY | 3.955 | 3.973 | 3.931 | 3.969 | 3.969 | +0.014 (+0.35%) | 23,380,422 |
| 12 May 2020 | CNY | 3.958 | 3.971 | 3.934 | 3.955 | 3.955 | -0.003 (-0.08%) | 25,720,173 |
| 11 May 2020 | CNY | 3.978 | 4.002 | 3.949 | 3.958 | 3.958 | -0.002 (-0.05%) | 23,555,920 |
