| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 4.55 | 4.55 | 4.02 | 4.14 | 4.14 | -0.04 (-0.96%) | 55,713,751 |
| 2 Jun 2020 | CNY | 3.77 | 4.18 | 3.77 | 4.18 | 4.18 | +0.38 (+10%) | 20,344,406 |
| 1 Jun 2020 | CNY | 3.71 | 3.81 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 3,618,396 |
| 29 May 2020 | CNY | 3.67 | 3.7 | 3.62 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,152,387 |
| 28 May 2020 | CNY | 3.7 | 3.73 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 3,730,659 |
| 27 May 2020 | CNY | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,658,800 |
| 26 May 2020 | CNY | 3.6 | 3.67 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,614,156 |
| 25 May 2020 | CNY | 3.59 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,400,311 |
| 22 May 2020 | CNY | 3.6 | 3.65 | 3.54 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,369,030 |
| 21 May 2020 | CNY | 3.72 | 3.72 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 2,749,378 |
| 20 May 2020 | CNY | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 3,136,014 |
| 19 May 2020 | CNY | 3.72 | 3.77 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,104,972 |
| 18 May 2020 | CNY | 3.72 | 3.72 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,961,347 |
| 15 May 2020 | CNY | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 2,351,952 |
| 14 May 2020 | CNY | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,817,039 |
| 13 May 2020 | CNY | 3.8 | 3.82 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,979,998 |
| 12 May 2020 | CNY | 3.74 | 3.82 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 3,063,400 |
| 11 May 2020 | CNY | 3.83 | 3.85 | 3.73 | 3.76 | 3.76 | -0.08 (-2.08%) | 4,803,248 |
| 8 May 2020 | CNY | 3.71 | 3.86 | 3.7 | 3.84 | 3.84 | +0.13 (+3.50%) | 5,861,623 |
| 7 May 2020 | CNY | 3.76 | 3.76 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 3,611,771 |
| 6 May 2020 | CNY | 3.62 | 3.79 | 3.6 | 3.79 | 3.79 | +0.16 (+4.41%) | 4,322,384 |
| 30 Apr 2020 | CNY | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | +0.07 (+1.97%) | 2,423,410 |
| 29 Apr 2020 | CNY | 3.56 | 3.6 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,821,770 |
| 28 Apr 2020 | CNY | 3.66 | 3.66 | 3.42 | 3.55 | 3.55 | -0.09 (-2.47%) | 4,300,305 |
| 27 Apr 2020 | CNY | 3.71 | 3.73 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 3,132,900 |
| 24 Apr 2020 | CNY | 3.75 | 3.75 | 3.65 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,171,278 |
| 23 Apr 2020 | CNY | 3.74 | 3.78 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 2,877,400 |
| 22 Apr 2020 | CNY | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,474,371 |
| 21 Apr 2020 | CNY | 3.76 | 3.79 | 3.69 | 3.73 | 3.73 | -0.06 (-1.58%) | 4,343,621 |
| 20 Apr 2020 | CNY | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,781,017 |
