| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 1,951,901 |
| 3 Jun 2020 | CNY | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -0.06 (-1.17%) | 3,228,123 |
| 2 Jun 2020 | CNY | 5.11 | 5.15 | 5.1 | 5.13 | 5.13 | +0.02 (+0.39%) | 2,900,300 |
| 1 Jun 2020 | CNY | 5.07 | 5.2 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 3,832,045 |
| 29 May 2020 | CNY | 5.04 | 5.08 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,077,337 |
| 28 May 2020 | CNY | 5.09 | 5.14 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 3,198,803 |
| 27 May 2020 | CNY | 4.94 | 5.14 | 4.93 | 5.09 | 5.09 | +0.14 (+2.83%) | 6,473,542 |
| 26 May 2020 | CNY | 4.93 | 4.98 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,848,500 |
| 25 May 2020 | CNY | 4.88 | 4.99 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 3,213,500 |
| 22 May 2020 | CNY | 5.06 | 5.09 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 6,822,900 |
| 21 May 2020 | CNY | 5.27 | 5.27 | 4.94 | 5.05 | 5.05 | -0.36 (-6.65%) | 12,615,159 |
| 20 May 2020 | CNY | 5.62 | 5.62 | 5.41 | 5.41 | 5.41 | -0.6 (-9.98%) | 11,902,500 |
| 19 May 2020 | CNY | 6.43 | 6.47 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 33,545,375 |
| 18 May 2020 | CNY | 5.69 | 6.01 | 5.69 | 6.01 | 6.01 | +0.31 (+5.44%) | 6,823,368 |
| 15 May 2020 | CNY | 5.63 | 5.79 | 5.49 | 5.7 | 5.7 | +0.07 (+1.24%) | 4,159,806 |
| 14 May 2020 | CNY | 5.7 | 5.72 | 5.53 | 5.63 | 5.63 | -0.1 (-1.75%) | 3,737,365 |
| 13 May 2020 | CNY | 5.69 | 5.85 | 5.65 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,699,838 |
| 12 May 2020 | CNY | 5.54 | 5.79 | 5.48 | 5.71 | 5.71 | +0.16 (+2.88%) | 5,240,592 |
| 11 May 2020 | CNY | 5.6 | 5.64 | 5.47 | 5.55 | 5.55 | -0.06 (-1.07%) | 5,600,138 |
| 8 May 2020 | CNY | 5.45 | 5.68 | 5.32 | 5.61 | 5.61 | +0.21 (+3.89%) | 7,316,798 |
| 7 May 2020 | CNY | 5.12 | 5.43 | 5.09 | 5.4 | 5.4 | +0.27 (+5.26%) | 7,988,749 |
| 6 May 2020 | CNY | 5.02 | 5.16 | 4.97 | 5.13 | 5.13 | +0.11 (+2.19%) | 3,102,952 |
| 30 Apr 2020 | CNY | 4.97 | 5.09 | 4.96 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,515,955 |
| 29 Apr 2020 | CNY | 4.67 | 5.18 | 4.67 | 5.05 | 5.05 | +0.32 (+6.77%) | 7,143,053 |
| 28 Apr 2020 | CNY | 4.85 | 4.85 | 4.65 | 4.73 | 4.73 | -0.1 (-2.07%) | 2,063,847 |
| 27 Apr 2020 | CNY | 4.85 | 4.88 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 849,568 |
| 24 Apr 2020 | CNY | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,088,389 |
| 23 Apr 2020 | CNY | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.02 (-0.40%) | 993,527 |
| 22 Apr 2020 | CNY | 4.91 | 4.96 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,216,565 |
| 21 Apr 2020 | CNY | 4.96 | 5.08 | 4.92 | 4.93 | 4.93 | -0.06 (-1.20%) | 2,285,921 |
