| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,021,444 |
| 3 Jun 2020 | CNY | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 5,508,600 |
| 2 Jun 2020 | CNY | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 7,916,900 |
| 1 Jun 2020 | CNY | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 4,521,625 |
| 29 May 2020 | CNY | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 4,596,251 |
| 28 May 2020 | CNY | 2.87 | 2.9 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 4,227,300 |
| 27 May 2020 | CNY | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 2,879,617 |
| 26 May 2020 | CNY | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,821,378 |
| 25 May 2020 | CNY | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 2,493,200 |
| 22 May 2020 | CNY | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 4,818,370 |
| 21 May 2020 | CNY | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 3,836,700 |
| 20 May 2020 | CNY | 2.95 | 2.96 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 4,702,700 |
| 19 May 2020 | CNY | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 3,893,914 |
| 18 May 2020 | CNY | 3.03 | 3.03 | 3 | 3 | 3 | -0.04 (-1.32%) | 5,659,300 |
| 15 May 2020 | CNY | 3 | 3.13 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 9,692,268 |
| 14 May 2020 | CNY | 3 | 3.03 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 4,482,200 |
| 13 May 2020 | CNY | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 3,323,305 |
| 12 May 2020 | CNY | 3.05 | 3.05 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 4,150,263 |
| 11 May 2020 | CNY | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 5,108,755 |
| 8 May 2020 | CNY | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 4,665,141 |
| 7 May 2020 | CNY | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 3,778,387 |
| 6 May 2020 | CNY | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 6,188,041 |
| 30 Apr 2020 | CNY | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,477,164 |
| 29 Apr 2020 | CNY | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 4,026,700 |
| 28 Apr 2020 | CNY | 3.1 | 3.13 | 2.98 | 3.03 | 3.03 | -0.08 (-2.57%) | 7,857,831 |
| 27 Apr 2020 | CNY | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 6,055,048 |
| 24 Apr 2020 | CNY | 3.19 | 3.2 | 3.13 | 3.14 | 3.14 | -0.1 (-3.09%) | 13,328,010 |
| 23 Apr 2020 | CNY | 3.17 | 3.28 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 19,163,973 |
| 22 Apr 2020 | CNY | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 10,204,738 |
| 21 Apr 2020 | CNY | 3.21 | 3.3 | 3.18 | 3.2 | 3.2 | +0.05 (+1.59%) | 17,386,076 |
