| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 4.33 | 4.34 | 4.23 | 4.23 | 4.23 | -0.08 (-1.86%) | 763,000 |
| 19 May 2020 | CNY | 4.37 | 4.41 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 612,982 |
| 18 May 2020 | CNY | 4.25 | 4.43 | 4.18 | 4.35 | 4.35 | +0.09 (+2.11%) | 1,804,777 |
| 15 May 2020 | CNY | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 500,611 |
| 14 May 2020 | CNY | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 506,090 |
| 13 May 2020 | CNY | 4.25 | 4.33 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 691,100 |
| 12 May 2020 | CNY | 4.35 | 4.46 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 1,156,400 |
| 11 May 2020 | CNY | 4.5 | 4.52 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 571,800 |
| 8 May 2020 | CNY | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 531,981 |
| 7 May 2020 | CNY | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 569,183 |
| 6 May 2020 | CNY | 4.3 | 4.41 | 4.3 | 4.4 | 4.4 | +0.02 (+0.46%) | 905,780 |
| 30 Apr 2020 | CNY | 4.29 | 4.39 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 825,824 |
| 29 Apr 2020 | CNY | 4.16 | 4.31 | 4.16 | 4.28 | 4.28 | 0.0 (0.0%) | 775,189 |
| 28 Apr 2020 | CNY | 4.41 | 4.46 | 4.28 | 4.28 | 4.28 | -0.23 (-5.10%) | 2,138,483 |
| 27 Apr 2020 | CNY | 4.63 | 4.67 | 4.51 | 4.51 | 4.51 | -0.13 (-2.80%) | 1,154,200 |
| 24 Apr 2020 | CNY | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | -0.1 (-2.11%) | 1,218,659 |
| 23 Apr 2020 | CNY | 4.82 | 4.84 | 4.74 | 4.74 | 4.74 | -0.07 (-1.46%) | 771,603 |
| 22 Apr 2020 | CNY | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 819,376 |
| 21 Apr 2020 | CNY | 4.79 | 4.83 | 4.7 | 4.8 | 4.8 | -0.04 (-0.83%) | 929,282 |
| 20 Apr 2020 | CNY | 4.66 | 4.87 | 4.66 | 4.84 | 4.84 | +0.16 (+3.42%) | 2,045,433 |
| 17 Apr 2020 | CNY | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 856,700 |
| 16 Apr 2020 | CNY | 4.7 | 4.73 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 1,007,650 |
| 15 Apr 2020 | CNY | 4.77 | 4.77 | 4.68 | 4.7 | 4.7 | -0.07 (-1.47%) | 788,500 |
| 14 Apr 2020 | CNY | 4.65 | 4.85 | 4.65 | 4.77 | 4.77 | +0.07 (+1.49%) | 891,684 |
| 13 Apr 2020 | CNY | 4.71 | 4.79 | 4.62 | 4.7 | 4.7 | -0.04 (-0.84%) | 697,140 |
| 10 Apr 2020 | CNY | 4.84 | 4.89 | 4.65 | 4.74 | 4.74 | -0.1 (-2.07%) | 1,925,785 |
| 9 Apr 2020 | CNY | 4.75 | 4.96 | 4.75 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,432,900 |
| 8 Apr 2020 | CNY | 4.8 | 4.87 | 4.69 | 4.83 | 4.83 | +0.09 (+1.90%) | 2,385,799 |
| 7 Apr 2020 | CNY | 4.85 | 4.85 | 4.67 | 4.74 | 4.74 | +0.12 (+2.60%) | 3,732,433 |
| 3 Apr 2020 | CNY | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | +0.22 (+5%) | 1,043,379 |
