| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 4.96 | 5.4 | 4.94 | 5.3 | 5.3 | +0.3 (+6%) | 50,419,222 |
| 19 May 2020 | CNY | 4.87 | 5.05 | 4.79 | 5 | 5 | +0.15 (+3.09%) | 29,740,439 |
| 18 May 2020 | CNY | 4.81 | 4.96 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 22,088,492 |
| 15 May 2020 | CNY | 4.81 | 4.86 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 18,826,338 |
| 14 May 2020 | CNY | 4.69 | 4.82 | 4.65 | 4.79 | 4.79 | +0.06 (+1.27%) | 18,799,885 |
| 13 May 2020 | CNY | 4.53 | 4.8 | 4.45 | 4.73 | 4.73 | +0.19 (+4.19%) | 30,227,670 |
| 12 May 2020 | CNY | 4.64 | 4.64 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 17,400,660 |
| 11 May 2020 | CNY | 4.79 | 4.79 | 4.61 | 4.61 | 4.61 | -0.11 (-2.33%) | 14,086,451 |
| 8 May 2020 | CNY | 4.69 | 4.76 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 12,754,907 |
| 7 May 2020 | CNY | 4.58 | 4.71 | 4.56 | 4.67 | 4.67 | +0.09 (+1.97%) | 18,842,817 |
| 6 May 2020 | CNY | 4.46 | 4.66 | 4.41 | 4.58 | 4.58 | +0.12 (+2.69%) | 18,037,752 |
| 30 Apr 2020 | CNY | 4.47 | 4.56 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 17,458,698 |
| 29 Apr 2020 | CNY | 4.33 | 4.52 | 4.32 | 4.45 | 4.45 | +0.11 (+2.53%) | 18,153,718 |
| 28 Apr 2020 | CNY | 4.55 | 4.61 | 4.28 | 4.34 | 4.34 | -0.23 (-5.03%) | 22,766,246 |
| 27 Apr 2020 | CNY | 4.71 | 4.78 | 4.53 | 4.57 | 4.57 | -0.11 (-2.35%) | 18,093,634 |
| 24 Apr 2020 | CNY | 4.64 | 4.8 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 23,719,417 |
| 23 Apr 2020 | CNY | 4.84 | 4.84 | 4.63 | 4.65 | 4.65 | -0.26 (-5.30%) | 39,538,166 |
| 22 Apr 2020 | CNY | 4.8 | 4.92 | 4.8 | 4.91 | 4.91 | +0.04 (+0.82%) | 17,223,174 |
| 21 Apr 2020 | CNY | 4.84 | 4.91 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 17,337,445 |
| 20 Apr 2020 | CNY | 4.83 | 4.97 | 4.81 | 4.84 | 4.84 | +0.08 (+1.68%) | 26,772,315 |
| 17 Apr 2020 | CNY | 4.68 | 4.86 | 4.68 | 4.76 | 4.76 | +0.1 (+2.15%) | 24,665,026 |
| 16 Apr 2020 | CNY | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | -0.07 (-1.48%) | 16,406,197 |
| 15 Apr 2020 | CNY | 4.81 | 4.86 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 17,363,428 |
| 14 Apr 2020 | CNY | 4.9 | 4.9 | 4.77 | 4.8 | 4.8 | -0.1 (-2.04%) | 29,662,077 |
| 13 Apr 2020 | CNY | 5.15 | 5.15 | 4.79 | 4.9 | 4.9 | -0.3 (-5.77%) | 37,325,464 |
| 10 Apr 2020 | CNY | 5.21 | 5.3 | 5.1 | 5.2 | 5.2 | -0.01 (-0.19%) | 30,300,247 |
| 9 Apr 2020 | CNY | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 18,845,286 |
| 8 Apr 2020 | CNY | 5.27 | 5.29 | 5.17 | 5.2 | 5.2 | -0.13 (-2.44%) | 26,210,793 |
| 7 Apr 2020 | CNY | 5.32 | 5.36 | 5.26 | 5.33 | 5.33 | +0.05 (+0.95%) | 27,367,011 |
| 3 Apr 2020 | CNY | 5.23 | 5.37 | 5.21 | 5.28 | 5.28 | +0.06 (+1.15%) | 34,468,704 |
