| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.32 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,560,502 |
| 26 May 2020 | CNY | 3.31 | 3.33 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 9,303,744 |
| 25 May 2020 | CNY | 3.28 | 3.32 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 9,535,300 |
| 22 May 2020 | CNY | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 9,826,100 |
| 21 May 2020 | CNY | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 7,180,051 |
| 20 May 2020 | CNY | 3.34 | 3.34 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 11,566,266 |
| 19 May 2020 | CNY | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 9,773,455 |
| 18 May 2020 | CNY | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 11,843,202 |
| 15 May 2020 | CNY | 3.29 | 3.3 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 6,255,929 |
| 14 May 2020 | CNY | 3.29 | 3.3 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 7,583,517 |
| 13 May 2020 | CNY | 3.28 | 3.3 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 8,074,209 |
| 12 May 2020 | CNY | 3.3 | 3.32 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 8,029,060 |
| 11 May 2020 | CNY | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -0.04 (-1.20%) | 11,794,200 |
| 8 May 2020 | CNY | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 7,171,902 |
| 7 May 2020 | CNY | 3.36 | 3.38 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 8,506,600 |
| 6 May 2020 | CNY | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 15,220,838 |
| 30 Apr 2020 | CNY | 3.26 | 3.3 | 3.23 | 3.29 | 3.29 | +0.08 (+2.49%) | 10,072,372 |
| 29 Apr 2020 | CNY | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 7,341,912 |
| 28 Apr 2020 | CNY | 3.28 | 3.29 | 3.17 | 3.2 | 3.2 | -0.07 (-2.14%) | 11,778,225 |
| 27 Apr 2020 | CNY | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 8,258,501 |
| 24 Apr 2020 | CNY | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 8,224,600 |
| 23 Apr 2020 | CNY | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 7,478,824 |
| 22 Apr 2020 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 8,166,304 |
| 21 Apr 2020 | CNY | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 9,402,500 |
| 20 Apr 2020 | CNY | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 11,753,812 |
| 17 Apr 2020 | CNY | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 9,318,400 |
| 16 Apr 2020 | CNY | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 7,408,938 |
| 15 Apr 2020 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 9,279,948 |
| 14 Apr 2020 | CNY | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 9,181,896 |
| 13 Apr 2020 | CNY | 3.34 | 3.34 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 10,297,944 |
