| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 3.07 | 3.08 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 43,391,650 |
| 26 May 2020 | CNY | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 35,864,192 |
| 25 May 2020 | CNY | 3.13 | 3.13 | 3.02 | 3.04 | 3.04 | -0.11 (-3.49%) | 46,850,873 |
| 22 May 2020 | CNY | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 44,699,400 |
| 21 May 2020 | CNY | 3.24 | 3.24 | 3.1 | 3.13 | 3.13 | -0.09 (-2.80%) | 42,019,817 |
| 20 May 2020 | CNY | 3.29 | 3.32 | 3.19 | 3.22 | 3.22 | -0.07 (-2.13%) | 74,042,276 |
| 19 May 2020 | CNY | 3.08 | 3.36 | 3.06 | 3.29 | 3.29 | +0.23 (+7.52%) | 120,203,465 |
| 18 May 2020 | CNY | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 40,473,600 |
| 15 May 2020 | CNY | 3.13 | 3.18 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 39,515,359 |
| 14 May 2020 | CNY | 3.1 | 3.23 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 58,445,876 |
| 13 May 2020 | CNY | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 37,587,298 |
| 12 May 2020 | CNY | 3.14 | 3.19 | 3.06 | 3.13 | 3.13 | -0.03 (-0.95%) | 48,217,779 |
| 11 May 2020 | CNY | 3.16 | 3.22 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 70,508,800 |
| 8 May 2020 | CNY | 3.2 | 3.22 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 76,099,469 |
| 7 May 2020 | CNY | 3.3 | 3.35 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 148,842,200 |
| 6 May 2020 | CNY | 2.83 | 3.17 | 2.81 | 3.17 | 3.17 | +0.29 (+10.07%) | 96,733,017 |
| 30 Apr 2020 | CNY | 2.81 | 2.94 | 2.77 | 2.88 | 2.88 | +0.18 (+6.67%) | 45,909,863 |
| 29 Apr 2020 | CNY | 2.67 | 2.72 | 2.65 | 2.7 | 2.7 | +0.02 (+0.75%) | 18,606,971 |
| 28 Apr 2020 | CNY | 2.76 | 2.76 | 2.56 | 2.68 | 2.68 | -0.08 (-2.90%) | 28,150,316 |
| 27 Apr 2020 | CNY | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 18,984,343 |
| 24 Apr 2020 | CNY | 2.88 | 2.89 | 2.78 | 2.81 | 2.81 | -0.07 (-2.43%) | 28,467,000 |
| 23 Apr 2020 | CNY | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 27,574,130 |
| 22 Apr 2020 | CNY | 2.87 | 2.92 | 2.85 | 2.91 | 2.91 | 0.0 (0.0%) | 29,893,405 |
| 21 Apr 2020 | CNY | 2.95 | 2.96 | 2.86 | 2.91 | 2.91 | -0.07 (-2.35%) | 40,605,538 |
| 20 Apr 2020 | CNY | 2.99 | 3.08 | 2.97 | 2.98 | 2.98 | +0.07 (+2.41%) | 56,241,574 |
| 17 Apr 2020 | CNY | 2.91 | 2.96 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 33,032,500 |
| 16 Apr 2020 | CNY | 2.89 | 2.92 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 23,779,291 |
| 15 Apr 2020 | CNY | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 30,567,981 |
| 14 Apr 2020 | CNY | 3 | 3.03 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 36,385,365 |
| 13 Apr 2020 | CNY | 2.87 | 3.04 | 2.86 | 2.99 | 2.99 | +0.18 (+6.41%) | 64,628,616 |
