| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 3.64 | 3.64 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 8,491,908 |
| 3 Jun 2020 | CNY | 3.65 | 3.66 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 8,367,571 |
| 2 Jun 2020 | CNY | 3.6 | 3.67 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 12,583,016 |
| 1 Jun 2020 | CNY | 3.52 | 3.65 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 11,195,706 |
| 29 May 2020 | CNY | 3.5 | 3.55 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 6,017,999 |
| 28 May 2020 | CNY | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 8,030,385 |
| 27 May 2020 | CNY | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 6,359,874 |
| 26 May 2020 | CNY | 3.55 | 3.61 | 3.52 | 3.55 | 3.55 | +0.04 (+1.14%) | 9,726,054 |
| 25 May 2020 | CNY | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 6,581,551 |
| 22 May 2020 | CNY | 3.6 | 3.64 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,656,040 |
| 21 May 2020 | CNY | 3.68 | 3.71 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 14,084,184 |
| 20 May 2020 | CNY | 3.55 | 3.69 | 3.47 | 3.68 | 3.68 | +0.12 (+3.37%) | 26,736,530 |
| 19 May 2020 | CNY | 3.59 | 3.6 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 8,641,016 |
| 18 May 2020 | CNY | 3.66 | 3.66 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 13,464,500 |
| 15 May 2020 | CNY | 3.66 | 3.71 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 13,786,865 |
| 14 May 2020 | CNY | 3.81 | 3.82 | 3.65 | 3.67 | 3.67 | -0.17 (-4.43%) | 21,997,236 |
| 13 May 2020 | CNY | 3.83 | 3.89 | 3.8 | 3.84 | 3.84 | +0.025 (+0.64%) | 13,498,257 |
| 13 May 2020 |
|
|||||||
| 12 May 2020 | CNY | 3.8923 | 3.9539 | 3.8077 | 3.8154 | 3.8154 | -0.069 (-1.78%) | 27,466,036 |
| 11 May 2020 | CNY | 3.8769 | 3.9462 | 3.8462 | 3.8846 | 3.8846 | +0.038 (+1.00%) | 15,128,535 |
| 8 May 2020 | CNY | 3.9077 | 3.9154 | 3.8385 | 3.8462 | 3.8462 | -0.023 (-0.59%) | 12,811,929 |
| 7 May 2020 | CNY | 3.8615 | 3.9385 | 3.8308 | 3.8692 | 3.8692 | +0.008 (+0.20%) | 12,826,651 |
| 6 May 2020 | CNY | 3.7692 | 3.8692 | 3.7308 | 3.8615 | 3.8615 | +0.092 (+2.45%) | 14,833,483 |
| 30 Apr 2020 | CNY | 3.6846 | 3.7846 | 3.6769 | 3.7692 | 3.7692 | +0.092 (+2.51%) | 14,554,164 |
| 29 Apr 2020 | CNY | 3.6385 | 3.6923 | 3.6231 | 3.6769 | 3.6769 | +0.023 (+0.63%) | 13,456,947 |
| 28 Apr 2020 | CNY | 3.8308 | 3.8385 | 3.6154 | 3.6539 | 3.6539 | -0.162 (-4.23%) | 26,911,612 |
| 27 Apr 2020 | CNY | 3.8231 | 3.8846 | 3.7539 | 3.8154 | 3.8154 | -0.046 (-1.19%) | 22,764,799 |
| 24 Apr 2020 | CNY | 4 | 4.0615 | 3.8385 | 3.8615 | 3.8615 | -0.162 (-4.02%) | 23,517,325 |
| 23 Apr 2020 | CNY | 3.9077 | 4.0692 | 3.8615 | 4.0231 | 4.0231 | +0.131 (+3.36%) | 38,372,044 |
| 22 Apr 2020 | CNY | 3.8462 | 3.9154 | 3.8077 | 3.8923 | 3.8923 | +0.008 (+0.20%) | 15,938,767 |
| 21 Apr 2020 | CNY | 3.9539 | 3.9769 | 3.8308 | 3.8846 | 3.8846 | -0.085 (-2.13%) | 20,861,261 |
