| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,401,987 |
| 2 Jun 2020 | CNY | 3.67 | 3.75 | 3.64 | 3.7 | 3.7 | +0.05 (+1.37%) | 5,873,422 |
| 1 Jun 2020 | CNY | 3.56 | 3.67 | 3.56 | 3.65 | 3.65 | +0.06 (+1.67%) | 4,302,512 |
| 29 May 2020 | CNY | 3.57 | 3.6 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,220,800 |
| 28 May 2020 | CNY | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,298,293 |
| 27 May 2020 | CNY | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 1,736,850 |
| 26 May 2020 | CNY | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,876,200 |
| 25 May 2020 | CNY | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 2,134,700 |
| 22 May 2020 | CNY | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 3,316,400 |
| 21 May 2020 | CNY | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 3,274,650 |
| 20 May 2020 | CNY | 3.6 | 3.67 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 4,242,222 |
| 19 May 2020 | CNY | 3.67 | 3.67 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 3,821,450 |
| 18 May 2020 | CNY | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | +0.05 (+1.39%) | 5,537,714 |
| 15 May 2020 | CNY | 3.6 | 3.65 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,651,300 |
| 14 May 2020 | CNY | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,493,136 |
| 13 May 2020 | CNY | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,877,915 |
| 12 May 2020 | CNY | 3.6 | 3.64 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 3,441,457 |
| 11 May 2020 | CNY | 3.61 | 3.63 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 2,999,400 |
| 8 May 2020 | CNY | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 2,013,186 |
| 7 May 2020 | CNY | 3.61 | 3.62 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,102,044 |
| 6 May 2020 | CNY | 3.58 | 3.62 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,461,200 |
| 30 Apr 2020 | CNY | 3.56 | 3.61 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 2,475,236 |
| 29 Apr 2020 | CNY | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 1,969,250 |
| 28 Apr 2020 | CNY | 3.67 | 3.67 | 3.52 | 3.57 | 3.57 | -0.1 (-2.72%) | 3,499,890 |
| 27 Apr 2020 | CNY | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,790,750 |
| 24 Apr 2020 | CNY | 3.7 | 3.7 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,233,000 |
| 23 Apr 2020 | CNY | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,194,950 |
| 22 Apr 2020 | CNY | 3.68 | 3.7 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 1,584,250 |
| 21 Apr 2020 | CNY | 3.71 | 3.74 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 3,105,650 |
| 20 Apr 2020 | CNY | 3.72 | 3.76 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,433,695 |
