| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | CNY | 4.105 | 4.147 | 4.105 | 4.141 | 4.141 | +0.054 (+1.32%) | 679,751 |
| 18 Jun 2020 | CNY | 4.057 | 4.087 | 4.049 | 4.087 | 4.087 | +0.03 (+0.74%) | 614,954 |
| 17 Jun 2020 | CNY | 4.045 | 4.057 | 4.031 | 4.057 | 4.057 | +0.012 (+0.30%) | 931,012 |
| 16 Jun 2020 | CNY | 4.034 | 4.046 | 4.026 | 4.045 | 4.045 | +0.054 (+1.35%) | 1,059,308 |
| 15 Jun 2020 | CNY | 4.02 | 4.035 | 3.991 | 3.991 | 3.991 | -0.038 (-0.94%) | 280,694 |
| 12 Jun 2020 | CNY | 3.984 | 4.032 | 3.98 | 4.029 | 4.029 | -0.001 (-0.02%) | 1,111,370 |
| 11 Jun 2020 | CNY | 4.054 | 4.069 | 4.022 | 4.03 | 4.03 | -0.038 (-0.93%) | 1,331,796 |
| 10 Jun 2020 | CNY | 4.061 | 4.071 | 4.055 | 4.068 | 4.068 | +0.003 (+0.07%) | 948,882 |
| 9 Jun 2020 | CNY | 4.052 | 4.071 | 4.052 | 4.065 | 4.065 | +0.033 (+0.82%) | 835,845 |
| 8 Jun 2020 | CNY | 4.016 | 4.06 | 4.016 | 4.032 | 4.032 | +0.018 (+0.45%) | 1,643,337 |
| 5 Jun 2020 | CNY | 3.996 | 4.014 | 3.988 | 4.014 | 4.014 | +0.018 (+0.45%) | 1,163,519 |
| 4 Jun 2020 | CNY | 4.008 | 4.008 | 3.99 | 3.996 | 3.996 | -0.005 (-0.12%) | 508,007 |
| 3 Jun 2020 | CNY | 4.015 | 4.033 | 3.998 | 4.001 | 4.001 | +0.01 (+0.25%) | 529,013 |
| 2 Jun 2020 | CNY | 3.973 | 4.002 | 3.969 | 3.991 | 3.991 | +0.017 (+0.43%) | 902,335 |
| 1 Jun 2020 | CNY | 3.949 | 3.986 | 3.935 | 3.974 | 3.974 | +0.097 (+2.50%) | 1,050,791 |
| 29 May 2020 | CNY | 3.859 | 3.88 | 3.859 | 3.877 | 3.877 | +0.019 (+0.49%) | 1,178,264 |
| 28 May 2020 | CNY | 3.864 | 3.898 | 3.827 | 3.858 | 3.858 | +0.001 (+0.03%) | 1,560,119 |
| 27 May 2020 | CNY | 3.868 | 3.875 | 3.846 | 3.857 | 3.857 | -0.025 (-0.64%) | 889,042 |
| 26 May 2020 | CNY | 3.868 | 3.882 | 3.863 | 3.882 | 3.882 | +0.045 (+1.17%) | 575,267 |
| 25 May 2020 | CNY | 3.832 | 3.843 | 3.816 | 3.837 | 3.837 | +0.005 (+0.13%) | 990,545 |
| 22 May 2020 | CNY | 3.895 | 3.895 | 3.828 | 3.832 | 3.832 | -0.084 (-2.15%) | 415,023 |
| 21 May 2020 | CNY | 3.938 | 3.951 | 3.911 | 3.916 | 3.916 | -0.019 (-0.48%) | 1,649,760 |
| 20 May 2020 | CNY | 3.942 | 3.954 | 3.933 | 3.935 | 3.935 | -0.031 (-0.78%) | 1,064,865 |
| 19 May 2020 | CNY | 3.95 | 3.971 | 3.945 | 3.966 | 3.966 | +0.039 (+0.99%) | 2,612,121 |
| 18 May 2020 | CNY | 3.915 | 3.945 | 3.91 | 3.927 | 3.927 | +0.012 (+0.31%) | 5,334,214 |
| 15 May 2020 | CNY | 3.954 | 3.954 | 3.912 | 3.915 | 3.915 | -0.013 (-0.33%) | 1,736,635 |
| 14 May 2020 | CNY | 3.939 | 3.951 | 3.924 | 3.928 | 3.928 | -0.042 (-1.06%) | 1,646,413 |
| 13 May 2020 | CNY | 3.939 | 3.976 | 3.932 | 3.97 | 3.97 | +0.008 (+0.20%) | 1,289,439 |
| 12 May 2020 | CNY | 3.954 | 3.966 | 3.932 | 3.962 | 3.962 | +0.008 (+0.20%) | 3,088,301 |
| 11 May 2020 | CNY | 3.968 | 3.997 | 3.943 | 3.954 | 3.954 | -0.009 (-0.23%) | 6,369,286 |
