| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.7 | 6.48 | 5.61 | 6.19 | 6.19 | +0.24 (+4.03%) | 116,728,948 |
| 3 Jun 2020 | CNY | 5.57 | 5.95 | 5.43 | 5.95 | 5.95 | +0.54 (+9.98%) | 114,651,701 |
| 2 Jun 2020 | CNY | 5.09 | 5.41 | 4.97 | 5.41 | 5.41 | +0.49 (+9.96%) | 36,255,767 |
| 1 Jun 2020 | CNY | 4.73 | 5.04 | 4.71 | 4.92 | 4.92 | +0.21 (+4.46%) | 33,895,698 |
| 29 May 2020 | CNY | 4.66 | 4.76 | 4.63 | 4.71 | 4.71 | +0.03 (+0.64%) | 13,812,801 |
| 28 May 2020 | CNY | 4.72 | 4.75 | 4.61 | 4.68 | 4.68 | -0.07 (-1.47%) | 15,352,095 |
| 27 May 2020 | CNY | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 14,443,536 |
| 26 May 2020 | CNY | 4.73 | 4.82 | 4.69 | 4.79 | 4.79 | +0.06 (+1.27%) | 14,256,681 |
| 25 May 2020 | CNY | 4.67 | 4.83 | 4.62 | 4.73 | 4.73 | +0.08 (+1.72%) | 17,104,785 |
| 22 May 2020 | CNY | 4.84 | 4.89 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 27,303,412 |
| 21 May 2020 | CNY | 4.83 | 5.07 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 37,156,619 |
| 20 May 2020 | CNY | 4.72 | 4.82 | 4.68 | 4.82 | 4.82 | +0.04 (+0.84%) | 19,979,372 |
| 19 May 2020 | CNY | 4.69 | 4.88 | 4.6 | 4.78 | 4.78 | +0.09 (+1.92%) | 26,798,549 |
| 18 May 2020 | CNY | 4.7 | 4.87 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 18,862,392 |
| 15 May 2020 | CNY | 4.9 | 4.92 | 4.75 | 4.75 | 4.75 | -0.22 (-4.43%) | 28,372,771 |
| 14 May 2020 | CNY | 4.82 | 5.11 | 4.76 | 4.97 | 4.97 | +0.14 (+2.90%) | 41,958,522 |
| 13 May 2020 | CNY | 4.8 | 4.93 | 4.72 | 4.83 | 4.83 | -0.04 (-0.82%) | 22,843,115 |
| 12 May 2020 | CNY | 4.73 | 4.96 | 4.6 | 4.87 | 4.87 | +0.15 (+3.18%) | 34,523,712 |
| 11 May 2020 | CNY | 4.8 | 4.85 | 4.66 | 4.72 | 4.72 | -0.08 (-1.67%) | 25,312,841 |
| 8 May 2020 | CNY | 4.79 | 4.87 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 23,602,418 |
| 7 May 2020 | CNY | 4.9 | 4.96 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 29,656,986 |
| 6 May 2020 | CNY | 4.8 | 4.95 | 4.74 | 4.92 | 4.92 | -0.12 (-2.38%) | 38,640,633 |
| 30 Apr 2020 | CNY | 4.8 | 5.25 | 4.8 | 5.04 | 5.04 | -0.29 (-5.44%) | 68,182,185 |
| 29 Apr 2020 | CNY | 5.33 | 5.46 | 5.33 | 5.33 | 5.33 | -0.59 (-9.97%) | 20,679,821 |
| 28 Apr 2020 | CNY | 5.87 | 6.19 | 5.7 | 5.92 | 5.92 | +0.22 (+3.86%) | 106,441,533 |
| 27 Apr 2020 | CNY | 5.35 | 5.7 | 5.35 | 5.7 | 5.7 | +0.52 (+10.04%) | 21,745,306 |
| 24 Apr 2020 | CNY | 5.32 | 5.42 | 5.14 | 5.18 | 5.18 | -0.08 (-1.52%) | 24,507,024 |
| 23 Apr 2020 | CNY | 5.37 | 5.39 | 5.24 | 5.26 | 5.26 | -0.11 (-2.05%) | 19,885,911 |
| 22 Apr 2020 | CNY | 5.23 | 5.44 | 5.16 | 5.37 | 5.37 | +0.12 (+2.29%) | 23,751,560 |
| 21 Apr 2020 | CNY | 5.31 | 5.33 | 5.17 | 5.25 | 5.25 | -0.13 (-2.42%) | 18,714,026 |
