| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.08 | 5.21 | 5.01 | 5.18 | 5.18 | +0.11 (+2.17%) | 24,053,966 |
| 26 May 2020 | CNY | 5.1 | 5.14 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 15,658,619 |
| 25 May 2020 | CNY | 5.07 | 5.1 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 6,952,966 |
| 22 May 2020 | CNY | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -0.05 (-0.98%) | 12,416,992 |
| 21 May 2020 | CNY | 5.17 | 5.21 | 5.05 | 5.11 | 5.11 | +0.09 (+1.79%) | 17,318,947 |
| 20 May 2020 | CNY | 5.01 | 5.05 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 6,081,869 |
| 19 May 2020 | CNY | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,607,307 |
| 18 May 2020 | CNY | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 8,200,904 |
| 15 May 2020 | CNY | 5.06 | 5.07 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 6,982,880 |
| 14 May 2020 | CNY | 5.1 | 5.11 | 5.03 | 5.06 | 5.06 | -0.05 (-0.98%) | 6,156,720 |
| 13 May 2020 | CNY | 5.12 | 5.13 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 4,330,342 |
| 12 May 2020 | CNY | 5.21 | 5.21 | 5.1 | 5.1 | 5.1 | -0.07 (-1.35%) | 8,155,764 |
| 11 May 2020 | CNY | 5.12 | 5.25 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 8,831,822 |
| 8 May 2020 | CNY | 5.07 | 5.16 | 5.07 | 5.14 | 5.14 | +0.08 (+1.58%) | 7,366,475 |
| 7 May 2020 | CNY | 5.04 | 5.08 | 4.99 | 5.06 | 5.06 | +0.03 (+0.60%) | 6,815,274 |
| 6 May 2020 | CNY | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,527,226 |
| 30 Apr 2020 | CNY | 4.93 | 5.02 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 3,827,525 |
| 29 Apr 2020 | CNY | 4.9 | 4.95 | 4.87 | 4.94 | 4.94 | +0.04 (+0.82%) | 3,753,937 |
| 28 Apr 2020 | CNY | 4.97 | 4.99 | 4.83 | 4.9 | 4.9 | -0.07 (-1.41%) | 5,920,215 |
| 27 Apr 2020 | CNY | 4.96 | 5 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,195,906 |
| 24 Apr 2020 | CNY | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 3,189,818 |
| 23 Apr 2020 | CNY | 5 | 5.02 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 4,642,800 |
| 22 Apr 2020 | CNY | 4.95 | 5.02 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 5,929,980 |
| 21 Apr 2020 | CNY | 5 | 5.03 | 4.96 | 4.98 | 4.98 | -0.06 (-1.19%) | 6,648,701 |
| 20 Apr 2020 | CNY | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 6,560,294 |
| 17 Apr 2020 | CNY | 4.99 | 5.08 | 4.98 | 5.04 | 5.04 | +0.07 (+1.41%) | 8,268,150 |
| 16 Apr 2020 | CNY | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 7,317,474 |
| 15 Apr 2020 | CNY | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | +0.08 (+1.61%) | 9,372,326 |
| 14 Apr 2020 | CNY | 5 | 5.03 | 4.96 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,129,700 |
| 13 Apr 2020 | CNY | 4.9 | 4.98 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 4,778,329 |
