| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.0923 | 4.2692 | 4.0769 | 4.1846 | 4.1846 | +0.092 (+2.26%) | 16,571,467 |
| 26 May 2020 | CNY | 4.0615 | 4.1231 | 4.0154 | 4.0923 | 4.0923 | +0.023 (+0.57%) | 13,625,744 |
| 25 May 2020 | CNY | 3.8923 | 4.2231 | 3.8692 | 4.0692 | 4.0692 | +0.169 (+4.34%) | 20,157,003 |
| 22 May 2020 | CNY | 3.8385 | 3.9231 | 3.8308 | 3.9 | 3.9 | +0.061 (+1.60%) | 10,811,236 |
| 21 May 2020 | CNY | 3.7692 | 3.9 | 3.7615 | 3.8385 | 3.8385 | +0.077 (+2.05%) | 10,748,366 |
| 20 May 2020 | CNY | 3.7846 | 3.8 | 3.7462 | 3.7615 | 3.7615 | -0.015 (-0.41%) | 3,979,765 |
| 19 May 2020 | CNY | 3.7923 | 3.8154 | 3.7539 | 3.7769 | 3.7769 | +0.008 (+0.20%) | 3,432,778 |
| 18 May 2020 | CNY | 3.7385 | 3.7923 | 3.7385 | 3.7692 | 3.7692 | +0.023 (+0.61%) | 4,378,327 |
| 15 May 2020 | CNY | 3.7539 | 3.7923 | 3.7385 | 3.7462 | 3.7462 | -0.023 (-0.61%) | 3,115,342 |
| 14 May 2020 | CNY | 3.7692 | 3.7923 | 3.7462 | 3.7692 | 3.7692 | -0.023 (-0.61%) | 3,950,329 |
| 13 May 2020 | CNY | 3.7692 | 3.8077 | 3.7385 | 3.7923 | 3.7923 | +0.015 (+0.41%) | 5,198,988 |
| 12 May 2020 | CNY | 3.8154 | 3.8231 | 3.7385 | 3.7769 | 3.7769 | -0.031 (-0.81%) | 4,272,106 |
| 11 May 2020 | CNY | 3.8154 | 3.8692 | 3.7846 | 3.8077 | 3.8077 | -0.008 (-0.20%) | 5,016,960 |
| 8 May 2020 | CNY | 3.8462 | 3.8615 | 3.8077 | 3.8154 | 3.8154 | -0.046 (-1.19%) | 8,988,177 |
| 7 May 2020 | CNY | 3.7385 | 3.8769 | 3.7385 | 3.8615 | 3.8615 | +0.092 (+2.45%) | 11,854,687 |
| 6 May 2020 | CNY | 3.7154 | 3.7769 | 3.7 | 3.7692 | 3.7692 | +0.031 (+0.82%) | 8,993,082 |
| 30 Apr 2020 | CNY | 3.6615 | 3.7385 | 3.6385 | 3.7385 | 3.7385 | +0.108 (+2.97%) | 10,302,520 |
| 29 Apr 2020 | CNY | 3.6539 | 3.7231 | 3.6154 | 3.6308 | 3.6308 | -0.077 (-2.07%) | 10,313,469 |
| 28 Apr 2020 | CNY | 3.5769 | 3.8231 | 3.4846 | 3.7077 | 3.7077 | +0.192 (+5.47%) | 21,591,992 |
| 27 Apr 2020 | CNY | 3.5692 | 3.6077 | 3.5154 | 3.5154 | 3.5154 | -0.077 (-2.14%) | 5,760,040 |
| 24 Apr 2020 | CNY | 3.6 | 3.6846 | 3.5462 | 3.5923 | 3.5923 | -0.023 (-0.64%) | 8,542,276 |
| 23 Apr 2020 | CNY | 3.6 | 3.6539 | 3.5846 | 3.6154 | 3.6154 | -0.008 (-0.21%) | 6,841,629 |
| 22 Apr 2020 | CNY | 3.5385 | 3.6231 | 3.5154 | 3.6231 | 3.6231 | +0.062 (+1.73%) | 8,589,994 |
| 21 Apr 2020 | CNY | 3.5769 | 3.5769 | 3.5231 | 3.5615 | 3.5615 | -0.023 (-0.64%) | 3,772,966 |
| 20 Apr 2020 | CNY | 3.5231 | 3.5923 | 3.5077 | 3.5846 | 3.5846 | +0.077 (+2.19%) | 6,292,642 |
| 17 Apr 2020 | CNY | 3.5923 | 3.6077 | 3.5 | 3.5077 | 3.5077 | -0.092 (-2.56%) | 5,685,309 |
| 16 Apr 2020 | CNY | 3.5231 | 3.6231 | 3.5077 | 3.6 | 3.6 | +0.077 (+2.18%) | 8,403,686 |
| 15 Apr 2020 | CNY | 3.5462 | 3.5769 | 3.5231 | 3.5231 | 3.5231 | -0.023 (-0.65%) | 4,018,300 |
| 14 Apr 2020 | CNY | 3.5154 | 3.5846 | 3.5077 | 3.5462 | 3.5462 | +0.023 (+0.66%) | 4,257,344 |
| 13 Apr 2020 | CNY | 3.6 | 3.6154 | 3.5 | 3.5231 | 3.5231 | -0.115 (-3.17%) | 7,084,244 |
