| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,462,600 |
| 1 Jun 2020 | CNY | 4.04 | 4.18 | 4.01 | 4.16 | 4.16 | +0.12 (+2.97%) | 3,947,828 |
| 29 May 2020 | CNY | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 2,546,130 |
| 28 May 2020 | CNY | 4 | 4.05 | 3.94 | 4.04 | 4.04 | +0.04 (+1%) | 3,600,400 |
| 27 May 2020 | CNY | 4.03 | 4.09 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 3,645,600 |
| 26 May 2020 | CNY | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | +0.08 (+2.02%) | 3,188,326 |
| 25 May 2020 | CNY | 4 | 4.11 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 4,790,570 |
| 22 May 2020 | CNY | 4.03 | 4.05 | 3.87 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,443,844 |
| 21 May 2020 | CNY | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | -0.08 (-1.95%) | 4,821,751 |
| 20 May 2020 | CNY | 4.1 | 4.2 | 4.02 | 4.1 | 4.1 | 0.0 (0.0%) | 3,671,426 |
| 19 May 2020 | CNY | 4.2 | 4.25 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 5,880,425 |
| 18 May 2020 | CNY | 4.28 | 4.28 | 4.17 | 4.2 | 4.2 | -0.07 (-1.64%) | 4,663,300 |
| 15 May 2020 | CNY | 4.27 | 4.32 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 3,948,800 |
| 14 May 2020 | CNY | 4.25 | 4.34 | 4.22 | 4.27 | 4.27 | +0.1 (+2.40%) | 5,262,151 |
| 13 May 2020 | CNY | 4.16 | 4.24 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,176,600 |
| 12 May 2020 | CNY | 4.15 | 4.25 | 4.11 | 4.19 | 4.19 | +0.01 (+0.24%) | 4,318,065 |
| 11 May 2020 | CNY | 4.35 | 4.35 | 4.17 | 4.18 | 4.18 | -0.17 (-3.91%) | 10,113,089 |
| 8 May 2020 | CNY | 4.23 | 4.36 | 4.16 | 4.35 | 4.35 | +0.2 (+4.82%) | 12,253,701 |
| 7 May 2020 | CNY | 4.04 | 4.18 | 4.01 | 4.15 | 4.15 | +0.11 (+2.72%) | 6,177,513 |
| 6 May 2020 | CNY | 3.93 | 4.09 | 3.88 | 4.04 | 4.04 | +0.11 (+2.80%) | 7,126,473 |
| 30 Apr 2020 | CNY | 3.94 | 3.99 | 3.9 | 3.93 | 3.93 | +0.09 (+2.34%) | 5,561,609 |
| 29 Apr 2020 | CNY | 3.83 | 3.92 | 3.78 | 3.84 | 3.84 | +0.07 (+1.86%) | 4,401,400 |
| 28 Apr 2020 | CNY | 3.91 | 3.93 | 3.74 | 3.77 | 3.77 | -0.13 (-3.33%) | 5,667,600 |
| 27 Apr 2020 | CNY | 3.93 | 3.99 | 3.82 | 3.9 | 3.9 | -0.02 (-0.51%) | 5,856,758 |
| 24 Apr 2020 | CNY | 3.8 | 3.92 | 3.78 | 3.92 | 3.92 | +0.09 (+2.35%) | 5,381,272 |
| 23 Apr 2020 | CNY | 4 | 4.02 | 3.81 | 3.83 | 3.83 | -0.13 (-3.28%) | 7,031,101 |
| 22 Apr 2020 | CNY | 3.88 | 4.04 | 3.88 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,217,071 |
| 21 Apr 2020 | CNY | 3.94 | 4.03 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 10,370,194 |
| 20 Apr 2020 | CNY | 3.97 | 4.18 | 3.9 | 4.15 | 4.15 | +0.17 (+4.27%) | 7,182,702 |
| 17 Apr 2020 | CNY | 4 | 4.13 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 9,719,348 |
