| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.83 | 4.89 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 2,314,460 |
| 26 May 2020 | CNY | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 1,525,350 |
| 25 May 2020 | CNY | 4.79 | 4.8 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 1,244,300 |
| 22 May 2020 | CNY | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 2,755,430 |
| 21 May 2020 | CNY | 4.89 | 4.9 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,880,620 |
| 20 May 2020 | CNY | 4.92 | 4.93 | 4.83 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,321,450 |
| 19 May 2020 | CNY | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,423,108 |
| 18 May 2020 | CNY | 4.92 | 4.98 | 4.91 | 4.92 | 4.92 | -0.07 (-1.40%) | 3,653,620 |
| 15 May 2020 | CNY | 4.9 | 5.07 | 4.9 | 4.99 | 4.99 | +0.18 (+3.74%) | 7,007,576 |
| 14 May 2020 | CNY | 4.85 | 4.85 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 1,877,230 |
| 13 May 2020 | CNY | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 1,322,998 |
| 12 May 2020 | CNY | 4.9 | 4.93 | 4.83 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,697,343 |
| 11 May 2020 | CNY | 4.93 | 4.93 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 1,511,940 |
| 8 May 2020 | CNY | 4.9 | 4.93 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 1,520,177 |
| 7 May 2020 | CNY | 4.9 | 4.91 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 1,493,696 |
| 6 May 2020 | CNY | 4.83 | 4.92 | 4.81 | 4.91 | 4.91 | +0.08 (+1.66%) | 1,900,623 |
| 30 Apr 2020 | CNY | 4.75 | 4.86 | 4.74 | 4.83 | 4.83 | +0.1 (+2.11%) | 2,160,152 |
| 29 Apr 2020 | CNY | 4.78 | 4.8 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 2,318,945 |
| 28 Apr 2020 | CNY | 4.87 | 4.9 | 4.71 | 4.78 | 4.78 | -0.09 (-1.85%) | 2,848,373 |
| 27 Apr 2020 | CNY | 4.87 | 4.9 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 1,383,602 |
| 24 Apr 2020 | CNY | 4.95 | 4.96 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 2,273,500 |
| 23 Apr 2020 | CNY | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,401,181 |
| 22 Apr 2020 | CNY | 4.92 | 4.98 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 2,140,388 |
| 21 Apr 2020 | CNY | 4.92 | 4.95 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,928,405 |
| 20 Apr 2020 | CNY | 4.91 | 4.95 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 1,771,080 |
| 17 Apr 2020 | CNY | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,929,642 |
| 16 Apr 2020 | CNY | 4.89 | 4.91 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 1,967,131 |
| 15 Apr 2020 | CNY | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 2,481,900 |
| 14 Apr 2020 | CNY | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | +0.05 (+1.01%) | 1,652,960 |
| 13 Apr 2020 | CNY | 4.97 | 4.97 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 1,451,660 |
