| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 3.76 | 3.81 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,300,317 |
| 1 Jun 2020 | CNY | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | +0.14 (+3.87%) | 2,381,177 |
| 29 May 2020 | CNY | 3.68 | 3.68 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 749,200 |
| 28 May 2020 | CNY | 3.6 | 3.7 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,845,567 |
| 27 May 2020 | CNY | 3.52 | 3.74 | 3.51 | 3.64 | 3.64 | +0.12 (+3.41%) | 3,830,600 |
| 26 May 2020 | CNY | 3.45 | 3.56 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,260,713 |
| 25 May 2020 | CNY | 3.41 | 3.49 | 3.36 | 3.48 | 3.48 | +0.06 (+1.75%) | 2,368,357 |
| 22 May 2020 | CNY | 3.47 | 3.53 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,448,600 |
| 21 May 2020 | CNY | 3.52 | 3.53 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,188,900 |
| 20 May 2020 | CNY | 3.5 | 3.54 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 953,381 |
| 19 May 2020 | CNY | 3.44 | 3.65 | 3.44 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,890,500 |
| 18 May 2020 | CNY | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,862,200 |
| 15 May 2020 | CNY | 3.54 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,296,629 |
| 14 May 2020 | CNY | 3.59 | 3.6 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,088,472 |
| 13 May 2020 | CNY | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,952,001 |
| 12 May 2020 | CNY | 3.66 | 3.67 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 2,461,000 |
| 11 May 2020 | CNY | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,284,171 |
| 8 May 2020 | CNY | 3.61 | 3.61 | 3.53 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,402,953 |
| 7 May 2020 | CNY | 3.56 | 3.61 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 3,379,815 |
| 6 May 2020 | CNY | 3.54 | 3.59 | 3.51 | 3.59 | 3.59 | 0.0 (0.0%) | 2,317,702 |
| 30 Apr 2020 | CNY | 3.43 | 3.61 | 3.43 | 3.59 | 3.59 | +0.08 (+2.28%) | 3,387,778 |
| 29 Apr 2020 | CNY | 3.63 | 3.64 | 3.49 | 3.51 | 3.51 | -0.12 (-3.31%) | 3,963,235 |
| 28 Apr 2020 | CNY | 3.52 | 3.65 | 3.41 | 3.63 | 3.63 | +0.08 (+2.25%) | 5,186,121 |
| 27 Apr 2020 | CNY | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 3,846,102 |
| 24 Apr 2020 | CNY | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,405,021 |
| 23 Apr 2020 | CNY | 3.42 | 3.45 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,647,029 |
| 22 Apr 2020 | CNY | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 3,644,689 |
| 21 Apr 2020 | CNY | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | -0.04 (-1.15%) | 2,299,172 |
| 20 Apr 2020 | CNY | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 3,163,342 |
| 17 Apr 2020 | CNY | 3.54 | 3.56 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,926,000 |
