| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.73 | 4.77 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,956,300 |
| 3 Jun 2020 | CNY | 4.68 | 4.75 | 4.67 | 4.73 | 4.73 | +0.05 (+1.07%) | 2,242,820 |
| 2 Jun 2020 | CNY | 4.66 | 4.7 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,925,345 |
| 1 Jun 2020 | CNY | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | +0.1 (+2.19%) | 2,527,098 |
| 29 May 2020 | CNY | 4.51 | 4.57 | 4.48 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,639,938 |
| 28 May 2020 | CNY | 4.47 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,175,603 |
| 27 May 2020 | CNY | 4.46 | 4.5 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,461,800 |
| 26 May 2020 | CNY | 4.43 | 4.47 | 4.35 | 4.46 | 4.46 | +0.08 (+1.83%) | 1,227,303 |
| 25 May 2020 | CNY | 4.37 | 4.41 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,039,700 |
| 22 May 2020 | CNY | 4.5 | 4.5 | 4.06 | 4.37 | 4.37 | -0.14 (-3.10%) | 2,045,410 |
| 21 May 2020 | CNY | 4.51 | 4.54 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 1,131,100 |
| 20 May 2020 | CNY | 4.57 | 4.58 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 1,570,731 |
| 19 May 2020 | CNY | 4.54 | 4.63 | 4.54 | 4.57 | 4.57 | +0.04 (+0.88%) | 1,695,045 |
| 18 May 2020 | CNY | 4.6 | 4.61 | 4.52 | 4.53 | 4.53 | -0.08 (-1.74%) | 2,264,814 |
| 15 May 2020 | CNY | 4.63 | 4.64 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,210,945 |
| 14 May 2020 | CNY | 4.65 | 4.68 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 1,185,385 |
| 13 May 2020 | CNY | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 1,375,210 |
| 12 May 2020 | CNY | 4.68 | 4.7 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,857,800 |
| 11 May 2020 | CNY | 4.7 | 4.72 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,191,300 |
| 8 May 2020 | CNY | 4.67 | 4.69 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,124,440 |
| 7 May 2020 | CNY | 4.6 | 4.65 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,290,918 |
| 6 May 2020 | CNY | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 2,303,540 |
| 30 Apr 2020 | CNY | 4.6 | 4.66 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 3,098,721 |
| 29 Apr 2020 | CNY | 4.52 | 4.62 | 4.48 | 4.6 | 4.6 | +0.08 (+1.77%) | 2,140,979 |
| 28 Apr 2020 | CNY | 4.52 | 4.58 | 4.43 | 4.52 | 4.52 | -0.05 (-1.09%) | 1,864,783 |
| 27 Apr 2020 | CNY | 4.56 | 4.63 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 1,132,848 |
| 24 Apr 2020 | CNY | 4.59 | 4.63 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,587,896 |
| 23 Apr 2020 | CNY | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 1,558,738 |
| 22 Apr 2020 | CNY | 4.52 | 4.61 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 1,165,745 |
| 21 Apr 2020 | CNY | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,908,000 |
