| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 4.9 | 4.96 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 40,969,327 |
| 1 Jun 2020 | CNY | 4.86 | 4.91 | 4.84 | 4.9 | 4.9 | +0.06 (+1.24%) | 27,634,865 |
| 29 May 2020 | CNY | 4.85 | 4.86 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 19,839,987 |
| 28 May 2020 | CNY | 4.86 | 4.92 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 24,485,500 |
| 27 May 2020 | CNY | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 19,083,943 |
| 26 May 2020 | CNY | 4.82 | 4.86 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 16,914,213 |
| 25 May 2020 | CNY | 4.83 | 4.88 | 4.82 | 4.83 | 4.83 | +0.02 (+0.42%) | 22,386,148 |
| 22 May 2020 | CNY | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 28,865,809 |
| 21 May 2020 | CNY | 4.92 | 4.94 | 4.89 | 4.89 | 4.89 | -0.04 (-0.81%) | 20,889,955 |
| 20 May 2020 | CNY | 4.9 | 4.98 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 43,992,939 |
| 19 May 2020 | CNY | 4.92 | 4.93 | 4.9 | 4.91 | 4.91 | +0.01 (+0.20%) | 17,089,308 |
| 18 May 2020 | CNY | 4.92 | 4.92 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 19,055,408 |
| 15 May 2020 | CNY | 4.93 | 4.94 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 18,509,394 |
| 14 May 2020 | CNY | 4.92 | 4.94 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 22,309,894 |
| 13 May 2020 | CNY | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 20,254,171 |
| 12 May 2020 | CNY | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 25,304,671 |
| 11 May 2020 | CNY | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 24,187,999 |
| 8 May 2020 | CNY | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 32,598,668 |
| 7 May 2020 | CNY | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 26,458,429 |
| 6 May 2020 | CNY | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | -0.03 (-0.60%) | 47,948,773 |
| 30 Apr 2020 | CNY | 4.98 | 5.03 | 4.9 | 5.02 | 5.02 | -0.14 (-2.71%) | 137,385,222 |
| 29 Apr 2020 | CNY | 5.12 | 5.2 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 15,089,310 |
| 28 Apr 2020 | CNY | 5.21 | 5.23 | 5.07 | 5.13 | 5.13 | -0.1 (-1.91%) | 19,753,604 |
| 27 Apr 2020 | CNY | 5.13 | 5.29 | 5.13 | 5.23 | 5.23 | +0.09 (+1.75%) | 28,758,597 |
| 24 Apr 2020 | CNY | 5.2 | 5.22 | 5.14 | 5.14 | 5.14 | -0.08 (-1.53%) | 15,575,755 |
| 23 Apr 2020 | CNY | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 9,120,995 |
| 22 Apr 2020 | CNY | 5.22 | 5.23 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 10,410,311 |
| 21 Apr 2020 | CNY | 5.27 | 5.27 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 15,701,340 |
| 20 Apr 2020 | CNY | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 7,879,094 |
| 17 Apr 2020 | CNY | 5.29 | 5.3 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 11,251,179 |
