| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 5.16 | 5.21 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 9,933,315 |
| 2 Jun 2020 | CNY | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 9,817,800 |
| 1 Jun 2020 | CNY | 5.04 | 5.14 | 5.03 | 5.13 | 5.13 | +0.11 (+2.19%) | 11,908,138 |
| 29 May 2020 | CNY | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -0.06 (-1.18%) | 5,954,309 |
| 28 May 2020 | CNY | 5.04 | 5.1 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 9,148,923 |
| 27 May 2020 | CNY | 5.04 | 5.07 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 7,160,000 |
| 26 May 2020 | CNY | 5.02 | 5.07 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 5,924,704 |
| 25 May 2020 | CNY | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | +0.01 (+0.20%) | 5,499,712 |
| 22 May 2020 | CNY | 5.06 | 5.08 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 5,972,740 |
| 21 May 2020 | CNY | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 6,493,440 |
| 20 May 2020 | CNY | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 7,872,638 |
| 19 May 2020 | CNY | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,661,827 |
| 18 May 2020 | CNY | 5.01 | 5.08 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 6,628,779 |
| 15 May 2020 | CNY | 5.01 | 5.05 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 6,429,153 |
| 14 May 2020 | CNY | 5.02 | 5.04 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 4,829,200 |
| 13 May 2020 | CNY | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,088,514 |
| 12 May 2020 | CNY | 5.09 | 5.1 | 5.04 | 5.07 | 5.07 | -0.02 (-0.39%) | 5,625,300 |
| 11 May 2020 | CNY | 5.1 | 5.11 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 6,744,520 |
| 8 May 2020 | CNY | 5.06 | 5.11 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 7,135,742 |
| 7 May 2020 | CNY | 5.07 | 5.1 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 5,130,212 |
| 6 May 2020 | CNY | 5.01 | 5.09 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 6,789,713 |
| 30 Apr 2020 | CNY | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | +0.04 (+0.80%) | 9,456,464 |
| 29 Apr 2020 | CNY | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | +0.07 (+1.41%) | 8,413,850 |
| 28 Apr 2020 | CNY | 4.94 | 4.97 | 4.82 | 4.95 | 4.95 | 0.0 (0.0%) | 9,011,121 |
| 27 Apr 2020 | CNY | 4.87 | 4.99 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 10,206,462 |
| 24 Apr 2020 | CNY | 4.96 | 4.98 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 5,999,692 |
| 23 Apr 2020 | CNY | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | -0.02 (-0.40%) | 5,411,994 |
| 22 Apr 2020 | CNY | 5.01 | 5.01 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 8,111,584 |
| 21 Apr 2020 | CNY | 4.98 | 5.03 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 7,437,380 |
| 20 Apr 2020 | CNY | 5.01 | 5.01 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 5,808,215 |
