| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.26 | 4.33 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 4,402,630 |
| 26 May 2020 | CNY | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 5,132,264 |
| 25 May 2020 | CNY | 4.12 | 4.23 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,303,120 |
| 22 May 2020 | CNY | 4.28 | 4.3 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 7,696,535 |
| 21 May 2020 | CNY | 4.41 | 4.45 | 4.27 | 4.28 | 4.28 | -0.11 (-2.51%) | 5,719,950 |
| 20 May 2020 | CNY | 4.29 | 4.54 | 4.26 | 4.39 | 4.39 | +0.07 (+1.62%) | 11,450,765 |
| 19 May 2020 | CNY | 4.36 | 4.37 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 8,086,551 |
| 18 May 2020 | CNY | 4.45 | 4.45 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 7,991,978 |
| 15 May 2020 | CNY | 4.45 | 4.49 | 4.34 | 4.42 | 4.42 | -0.01 (-0.23%) | 8,376,881 |
| 14 May 2020 | CNY | 4.53 | 4.56 | 4.4 | 4.43 | 4.43 | -0.14 (-3.06%) | 10,113,781 |
| 13 May 2020 | CNY | 4.61 | 4.64 | 4.53 | 4.57 | 4.57 | -0.06 (-1.30%) | 6,745,950 |
| 12 May 2020 | CNY | 4.6 | 4.65 | 4.48 | 4.63 | 4.63 | +0.04 (+0.87%) | 10,206,224 |
| 11 May 2020 | CNY | 4.59 | 4.68 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 12,277,038 |
| 8 May 2020 | CNY | 4.8 | 4.8 | 4.57 | 4.6 | 4.6 | -0.15 (-3.16%) | 20,442,512 |
| 7 May 2020 | CNY | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 9,793,290 |
| 6 May 2020 | CNY | 4.58 | 4.87 | 4.56 | 4.85 | 4.85 | +0.18 (+3.85%) | 10,252,003 |
| 30 Apr 2020 | CNY | 4.57 | 4.72 | 4.55 | 4.67 | 4.67 | +0.12 (+2.64%) | 9,034,840 |
| 29 Apr 2020 | CNY | 4.52 | 4.64 | 4.47 | 4.55 | 4.55 | +0.05 (+1.11%) | 8,813,700 |
| 28 Apr 2020 | CNY | 4.82 | 4.82 | 4.32 | 4.5 | 4.5 | -0.3 (-6.25%) | 19,460,750 |
| 27 Apr 2020 | CNY | 5.02 | 5.09 | 4.8 | 4.8 | 4.8 | -0.26 (-5.14%) | 12,654,116 |
| 24 Apr 2020 | CNY | 4.95 | 5.11 | 4.86 | 5.06 | 5.06 | +0.13 (+2.64%) | 14,957,959 |
| 23 Apr 2020 | CNY | 5.18 | 5.21 | 4.92 | 4.93 | 4.93 | -0.25 (-4.83%) | 21,174,481 |
| 22 Apr 2020 | CNY | 5.19 | 5.41 | 5.14 | 5.18 | 5.18 | -0.1 (-1.89%) | 20,778,476 |
| 21 Apr 2020 | CNY | 5.05 | 5.34 | 4.88 | 5.28 | 5.28 | +0.18 (+3.53%) | 23,882,182 |
| 20 Apr 2020 | CNY | 5.1 | 5.11 | 4.98 | 5.1 | 5.1 | +0.04 (+0.79%) | 13,628,756 |
| 17 Apr 2020 | CNY | 5.1 | 5.23 | 5.02 | 5.06 | 5.06 | -0.05 (-0.98%) | 18,905,804 |
| 16 Apr 2020 | CNY | 5.11 | 5.29 | 5.04 | 5.11 | 5.11 | -0.05 (-0.97%) | 22,826,785 |
| 15 Apr 2020 | CNY | 5.25 | 5.38 | 5.09 | 5.16 | 5.16 | -0.13 (-2.46%) | 28,937,368 |
| 14 Apr 2020 | CNY | 5.07 | 5.35 | 5.01 | 5.29 | 5.29 | +0.22 (+4.34%) | 30,852,879 |
| 13 Apr 2020 | CNY | 4.83 | 5.25 | 4.8 | 5.07 | 5.07 | +0.12 (+2.42%) | 38,302,369 |
