| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.16 | 4.36 | 4.13 | 4.22 | 4.22 | +0.07 (+1.69%) | 15,793,800 |
| 26 May 2020 | CNY | 4.12 | 4.16 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,729,800 |
| 25 May 2020 | CNY | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,745,100 |
| 22 May 2020 | CNY | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 6,797,000 |
| 21 May 2020 | CNY | 4.18 | 4.2 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 11,369,003 |
| 20 May 2020 | CNY | 4.11 | 4.19 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 6,698,313 |
| 19 May 2020 | CNY | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 4,556,500 |
| 18 May 2020 | CNY | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 4,847,550 |
| 15 May 2020 | CNY | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | +0.05 (+1.22%) | 4,385,655 |
| 14 May 2020 | CNY | 4.12 | 4.16 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 6,598,420 |
| 13 May 2020 | CNY | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 6,198,000 |
| 12 May 2020 | CNY | 4.19 | 4.19 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 5,386,050 |
| 11 May 2020 | CNY | 4.2 | 4.24 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 5,258,622 |
| 8 May 2020 | CNY | 4.2 | 4.22 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 5,947,155 |
| 7 May 2020 | CNY | 4.25 | 4.31 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,740,700 |
| 6 May 2020 | CNY | 4.13 | 4.26 | 4.12 | 4.26 | 4.26 | +0.09 (+2.16%) | 15,525,515 |
| 30 Apr 2020 | CNY | 4.15 | 4.2 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,593,755 |
| 29 Apr 2020 | CNY | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 5,405,855 |
| 28 Apr 2020 | CNY | 4.17 | 4.29 | 4.03 | 4.22 | 4.22 | +0.02 (+0.48%) | 10,117,957 |
| 27 Apr 2020 | CNY | 4.17 | 4.2 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 6,121,455 |
| 24 Apr 2020 | CNY | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 8,437,600 |
| 23 Apr 2020 | CNY | 4.21 | 4.26 | 4.15 | 4.19 | 4.19 | -0.02 (-0.48%) | 16,444,286 |
| 22 Apr 2020 | CNY | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 13,582,200 |
| 21 Apr 2020 | CNY | 4.2 | 4.28 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,577,102 |
| 20 Apr 2020 | CNY | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 7,684,500 |
| 17 Apr 2020 | CNY | 4.35 | 4.38 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 10,414,250 |
| 16 Apr 2020 | CNY | 4.28 | 4.35 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 12,312,450 |
| 15 Apr 2020 | CNY | 4.18 | 4.35 | 4.14 | 4.28 | 4.28 | +0.08 (+1.90%) | 13,048,400 |
| 14 Apr 2020 | CNY | 4.16 | 4.2 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,006,800 |
| 13 Apr 2020 | CNY | 4.11 | 4.26 | 4.05 | 4.18 | 4.18 | +0.07 (+1.70%) | 10,761,240 |
