| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,290,147 |
| 26 May 2020 | CNY | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,678,700 |
| 25 May 2020 | CNY | 3.69 | 3.73 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 2,289,800 |
| 22 May 2020 | CNY | 3.81 | 3.83 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 3,711,044 |
| 21 May 2020 | CNY | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 3,449,700 |
| 20 May 2020 | CNY | 3.75 | 3.85 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 7,053,808 |
| 19 May 2020 | CNY | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,237,046 |
| 18 May 2020 | CNY | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 3,548,662 |
| 15 May 2020 | CNY | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | +0.07 (+1.92%) | 2,839,651 |
| 14 May 2020 | CNY | 3.67 | 3.68 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,072,001 |
| 13 May 2020 | CNY | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 3,582,818 |
| 12 May 2020 | CNY | 3.67 | 3.69 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,510,900 |
| 11 May 2020 | CNY | 3.68 | 3.7 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 1,809,500 |
| 8 May 2020 | CNY | 3.63 | 3.69 | 3.63 | 3.68 | 3.68 | +0.06 (+1.66%) | 2,498,895 |
| 7 May 2020 | CNY | 3.61 | 3.7 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 2,661,800 |
| 6 May 2020 | CNY | 3.59 | 3.62 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 1,909,369 |
| 30 Apr 2020 | CNY | 3.6 | 3.63 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 4,361,701 |
| 29 Apr 2020 | CNY | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,379,500 |
| 28 Apr 2020 | CNY | 3.71 | 3.71 | 3.55 | 3.59 | 3.59 | -0.15 (-4.01%) | 3,772,859 |
| 27 Apr 2020 | CNY | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | +0.11 (+3.03%) | 2,576,764 |
| 24 Apr 2020 | CNY | 3.75 | 3.79 | 3.61 | 3.63 | 3.63 | -0.11 (-2.94%) | 4,594,300 |
| 23 Apr 2020 | CNY | 3.62 | 3.75 | 3.61 | 3.74 | 3.74 | +0.13 (+3.60%) | 5,401,449 |
| 22 Apr 2020 | CNY | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,364,700 |
| 21 Apr 2020 | CNY | 3.69 | 3.7 | 3.59 | 3.63 | 3.63 | -0.07 (-1.89%) | 4,967,289 |
| 20 Apr 2020 | CNY | 3.71 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 4,256,210 |
| 17 Apr 2020 | CNY | 3.77 | 3.81 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 7,350,010 |
| 16 Apr 2020 | CNY | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,612,000 |
| 15 Apr 2020 | CNY | 3.81 | 3.81 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,779,764 |
| 14 Apr 2020 | CNY | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 2,777,490 |
| 13 Apr 2020 | CNY | 3.77 | 3.8 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,914,700 |
