| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 6,421,471 |
| 26 May 2020 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | +0.04 (+0.99%) | 5,782,861 |
| 25 May 2020 | CNY | 4.06 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 7,927,983 |
| 22 May 2020 | CNY | 4.09 | 4.15 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 10,278,096 |
| 21 May 2020 | CNY | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 9,221,430 |
| 20 May 2020 | CNY | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,179,331 |
| 19 May 2020 | CNY | 4.11 | 4.17 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 10,646,131 |
| 18 May 2020 | CNY | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | -0.09 (-2.14%) | 18,914,228 |
| 15 May 2020 | CNY | 4.27 | 4.27 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,940,720 |
| 14 May 2020 | CNY | 4.32 | 4.34 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 16,331,032 |
| 13 May 2020 | CNY | 4.34 | 4.46 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 13,197,189 |
| 12 May 2020 | CNY | 4.4 | 4.46 | 4.33 | 4.37 | 4.37 | -0.06 (-1.35%) | 15,796,850 |
| 11 May 2020 | CNY | 4.34 | 4.43 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 21,638,243 |
| 8 May 2020 | CNY | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 16,717,010 |
| 7 May 2020 | CNY | 4.44 | 4.44 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 19,193,091 |
| 6 May 2020 | CNY | 4.25 | 4.45 | 4.2 | 4.37 | 4.37 | +0.13 (+3.07%) | 29,215,975 |
| 30 Apr 2020 | CNY | 4.14 | 4.25 | 4.1 | 4.24 | 4.24 | +0.12 (+2.91%) | 22,059,814 |
| 29 Apr 2020 | CNY | 4.01 | 4.12 | 4 | 4.12 | 4.12 | +0.04 (+0.98%) | 11,083,805 |
| 28 Apr 2020 | CNY | 4.15 | 4.19 | 3.95 | 4.08 | 4.08 | -0.16 (-3.77%) | 21,219,760 |
| 27 Apr 2020 | CNY | 4.29 | 4.44 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 27,715,771 |
| 24 Apr 2020 | CNY | 4.15 | 4.31 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 23,484,788 |
| 23 Apr 2020 | CNY | 4.23 | 4.23 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 14,645,561 |
| 22 Apr 2020 | CNY | 4.04 | 4.26 | 4.01 | 4.23 | 4.23 | +0.16 (+3.93%) | 31,548,176 |
| 21 Apr 2020 | CNY | 4.07 | 4.1 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 9,460,960 |
| 20 Apr 2020 | CNY | 4.07 | 4.11 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 7,404,122 |
| 17 Apr 2020 | CNY | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 12,063,106 |
| 16 Apr 2020 | CNY | 4 | 4.19 | 3.98 | 4.12 | 4.12 | +0.1 (+2.49%) | 18,018,262 |
| 15 Apr 2020 | CNY | 4.03 | 4.1 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,740,442 |
| 14 Apr 2020 | CNY | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 10,037,275 |
| 13 Apr 2020 | CNY | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.11 (-2.70%) | 13,725,237 |
