| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 3.92 | 4.01 | 3.91 | 3.97 | 3.97 | +0.07 (+1.79%) | 2,464,134 |
| 25 May 2020 | CNY | 3.9 | 3.96 | 3.81 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,497,277 |
| 22 May 2020 | CNY | 4.09 | 4.13 | 3.89 | 3.92 | 3.92 | -0.17 (-4.16%) | 8,710,070 |
| 21 May 2020 | CNY | 4.26 | 4.37 | 4.05 | 4.09 | 4.09 | -0.17 (-3.99%) | 8,244,537 |
| 20 May 2020 | CNY | 4.14 | 4.26 | 4.11 | 4.26 | 4.26 | +0.18 (+4.41%) | 6,700,143 |
| 19 May 2020 | CNY | 3.96 | 4.14 | 3.86 | 4.08 | 4.08 | +0.13 (+3.29%) | 7,139,563 |
| 18 May 2020 | CNY | 4.03 | 4.15 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 13,538,840 |
| 15 May 2020 | CNY | 3.96 | 3.98 | 3.83 | 3.98 | 3.98 | +0.19 (+5.01%) | 11,430,380 |
| 14 May 2020 | CNY | 3.55 | 3.79 | 3.53 | 3.79 | 3.79 | +0.18 (+4.99%) | 4,944,252 |
| 13 May 2020 | CNY | 3.61 | 3.61 | 3.5 | 3.61 | 3.61 | +0.17 (+4.94%) | 21,343,421 |
| 12 May 2020 | CNY | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +0.16 (+4.88%) | 621,380 |
| 11 May 2020 | CNY | 3.16 | 3.28 | 3.15 | 3.28 | 3.28 | +0.16 (+5.13%) | 4,933,006 |
| 8 May 2020 | CNY | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | -0.1 (-3.11%) | 18,493,305 |
| 7 May 2020 | CNY | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.17 (-5.01%) | 512,500 |
| 6 May 2020 | CNY | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 1,559,100 |
| 29 Apr 2020 | CNY | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.19 (-5.05%) | 2,181,100 |
| 28 Apr 2020 | CNY | 3.8 | 3.8 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 4,181,200 |
| 27 Apr 2020 | CNY | 4.2 | 4.2 | 3.96 | 3.96 | 3.96 | -0.21 (-5.04%) | 6,650,297 |
| 24 Apr 2020 | CNY | 4.23 | 4.23 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,498,600 |
| 23 Apr 2020 | CNY | 4.24 | 4.32 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 4,238,123 |
| 22 Apr 2020 | CNY | 4.21 | 4.25 | 4.13 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,425,840 |
| 21 Apr 2020 | CNY | 4.25 | 4.29 | 4.12 | 4.21 | 4.21 | +0.11 (+2.68%) | 6,867,320 |
| 20 Apr 2020 | CNY | 4.3 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 4,202,747 |
| 17 Apr 2020 | CNY | 4.26 | 4.38 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 3,875,364 |
| 16 Apr 2020 | CNY | 4.35 | 4.35 | 4.19 | 4.26 | 4.26 | -0.1 (-2.29%) | 4,796,540 |
| 15 Apr 2020 | CNY | 4.43 | 4.44 | 4.28 | 4.36 | 4.36 | -0.07 (-1.58%) | 3,003,400 |
| 14 Apr 2020 | CNY | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,050,460 |
| 13 Apr 2020 | CNY | 4.52 | 4.58 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 2,148,500 |
| 10 Apr 2020 | CNY | 4.54 | 4.65 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,643,760 |
| 9 Apr 2020 | CNY | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,566,160 |
