| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.3432 | 3.574 | 3.3314 | 3.4852 | 3.4852 | +0.136 (+4.06%) | 49,808,056 |
| 26 May 2020 | CNY | 3.3254 | 3.3846 | 3.2722 | 3.3491 | 3.3491 | +0.006 (+0.18%) | 16,722,360 |
| 25 May 2020 | CNY | 3.2485 | 3.3965 | 3.2308 | 3.3432 | 3.3432 | +0.124 (+3.86%) | 21,801,042 |
| 22 May 2020 | CNY | 3.3254 | 3.3314 | 3.213 | 3.2189 | 3.2189 | -0.106 (-3.20%) | 15,576,944 |
| 21 May 2020 | CNY | 3.3432 | 3.361 | 3.3077 | 3.3254 | 3.3254 | -0.006 (-0.18%) | 10,326,072 |
| 20 May 2020 | CNY | 3.3965 | 3.426 | 3.3077 | 3.3314 | 3.3314 | -0.065 (-1.92%) | 16,675,644 |
| 19 May 2020 | CNY | 3.3905 | 3.426 | 3.361 | 3.3965 | 3.3965 | +0.03 (+0.88%) | 18,338,901 |
| 18 May 2020 | CNY | 3.3018 | 3.3905 | 3.2781 | 3.3669 | 3.3669 | +0.047 (+1.43%) | 16,241,393 |
| 15 May 2020 | CNY | 3.361 | 3.4024 | 3.3136 | 3.3195 | 3.3195 | -0.012 (-0.36%) | 15,148,933 |
| 14 May 2020 | CNY | 3.3195 | 3.3432 | 3.2899 | 3.3314 | 3.3314 | -0.018 (-0.53%) | 12,717,097 |
| 13 May 2020 | CNY | 3.355 | 3.355 | 3.2899 | 3.3491 | 3.3491 | -0.053 (-1.57%) | 15,588,794 |
| 12 May 2020 | CNY | 3.3491 | 3.4201 | 3.3195 | 3.4024 | 3.4024 | +0.041 (+1.23%) | 19,103,763 |
| 11 May 2020 | CNY | 3.3965 | 3.4201 | 3.3432 | 3.361 | 3.361 | -0.024 (-0.70%) | 20,352,955 |
| 8 May 2020 | CNY | 3.3432 | 3.3846 | 3.3018 | 3.3846 | 3.3846 | +0.071 (+2.14%) | 16,872,077 |
| 7 May 2020 | CNY | 3.3373 | 3.3373 | 3.2899 | 3.3136 | 3.3136 | -0.024 (-0.71%) | 10,886,494 |
| 6 May 2020 | CNY | 3.2544 | 3.3846 | 3.2485 | 3.3373 | 3.3373 | +0.041 (+1.26%) | 17,682,787 |
| 30 Apr 2020 | CNY | 3.2249 | 3.3018 | 3.2249 | 3.2959 | 3.2959 | +0.053 (+1.64%) | 16,301,030 |
| 29 Apr 2020 | CNY | 3.1539 | 3.2663 | 3.142 | 3.2426 | 3.2426 | +0.065 (+2.05%) | 14,519,298 |
| 28 Apr 2020 | CNY | 3.2781 | 3.3432 | 3.1361 | 3.1775 | 3.1775 | -0.136 (-4.11%) | 20,926,847 |
| 27 Apr 2020 | CNY | 3.3965 | 3.3965 | 3.3018 | 3.3136 | 3.3136 | -0.095 (-2.78%) | 24,685,189 |
| 24 Apr 2020 | CNY | 3.2485 | 3.4438 | 3.213 | 3.4083 | 3.4083 | +0.166 (+5.11%) | 48,745,046 |
| 23 Apr 2020 | CNY | 3.2604 | 3.3314 | 3.2367 | 3.2426 | 3.2426 | -0.035 (-1.08%) | 23,422,152 |
| 22 Apr 2020 | CNY | 3.1065 | 3.4379 | 3.1065 | 3.2781 | 3.2781 | +0.154 (+4.92%) | 40,510,800 |
| 21 Apr 2020 | CNY | 3.1657 | 3.1716 | 3.1065 | 3.1243 | 3.1243 | -0.059 (-1.86%) | 9,819,876 |
| 20 Apr 2020 | CNY | 3.1894 | 3.213 | 3.1598 | 3.1834 | 3.1834 | -0.006 (-0.19%) | 7,034,613 |
| 17 Apr 2020 | CNY | 3.2308 | 3.2663 | 3.1834 | 3.1894 | 3.1894 | -0.006 (-0.18%) | 10,380,895 |
| 16 Apr 2020 | CNY | 3.213 | 3.213 | 3.1657 | 3.1953 | 3.1953 | -0.018 (-0.55%) | 8,805,150 |
| 15 Apr 2020 | CNY | 3.2663 | 3.2722 | 3.2071 | 3.213 | 3.213 | -0.053 (-1.63%) | 12,115,441 |
| 14 Apr 2020 | CNY | 3.213 | 3.2899 | 3.1894 | 3.2663 | 3.2663 | +0.118 (+3.76%) | 19,530,228 |
| 13 Apr 2020 | CNY | 3.1657 | 3.1775 | 3.1361 | 3.1479 | 3.1479 | -0.024 (-0.75%) | 5,580,380 |
