| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 4.7583 | 4.85 | 4.7583 | 4.825 | 4.825 | +0.042 (+0.87%) | 1,947,456 |
| 25 May 2020 | CNY | 4.7083 | 4.8 | 4.7083 | 4.7833 | 4.7833 | +0.017 (+0.35%) | 2,480,496 |
| 22 May 2020 | CNY | 4.8417 | 4.8833 | 4.7667 | 4.7667 | 4.7667 | -0.092 (-1.89%) | 3,926,786 |
| 21 May 2020 | CNY | 4.9583 | 5.0167 | 4.8583 | 4.8583 | 4.8583 | -0.142 (-2.83%) | 6,828,240 |
| 20 May 2020 | CNY | 5.05 | 5.05 | 4.9833 | 5 | 5 | 0.0 (0.0%) | 2,549,029 |
| 19 May 2020 | CNY | 5.0333 | 5.0583 | 4.9667 | 5 | 5 | -0.008 (-0.17%) | 3,148,566 |
| 18 May 2020 | CNY | 5.1083 | 5.1083 | 4.9917 | 5.0083 | 5.0083 | -0.042 (-0.83%) | 3,336,672 |
| 15 May 2020 | CNY | 5.0333 | 5.1 | 5.0167 | 5.05 | 5.05 | +0.025 (+0.50%) | 3,511,312 |
| 14 May 2020 | CNY | 5.0417 | 5.05 | 5 | 5.025 | 5.025 | -0.017 (-0.33%) | 2,696,808 |
| 13 May 2020 | CNY | 5.0167 | 5.0583 | 4.9833 | 5.0417 | 5.0417 | -0.008 (-0.16%) | 3,125,112 |
| 12 May 2020 | CNY | 5.1 | 5.125 | 5 | 5.05 | 5.05 | -0.058 (-1.14%) | 5,226,830 |
| 11 May 2020 | CNY | 5.2083 | 5.2083 | 5.0917 | 5.1083 | 5.1083 | +0.033 (+0.66%) | 4,434,522 |
| 8 May 2020 | CNY | 5.1167 | 5.175 | 5.075 | 5.075 | 5.075 | -0.017 (-0.33%) | 6,078,631 |
| 7 May 2020 | CNY | 5.1 | 5.1667 | 5.0833 | 5.0917 | 5.0917 | -0.05 (-0.97%) | 4,368,882 |
| 6 May 2020 | CNY | 5.0333 | 5.1667 | 5.0167 | 5.1417 | 5.1417 | +0.075 (+1.48%) | 7,035,074 |
| 30 Apr 2020 | CNY | 5.0083 | 5.1083 | 5.0083 | 5.0667 | 5.0667 | +0.1 (+2.01%) | 4,209,789 |
| 29 Apr 2020 | CNY | 5 | 5.0667 | 4.9333 | 4.9667 | 4.9667 | -0.025 (-0.50%) | 4,098,584 |
| 28 Apr 2020 | CNY | 5 | 5.0833 | 4.7583 | 4.9917 | 4.9917 | +0.008 (+0.17%) | 6,420,925 |
| 27 Apr 2020 | CNY | 5.05 | 5.225 | 4.9667 | 4.9833 | 4.9833 | -0.108 (-2.13%) | 11,497,864 |
| 24 Apr 2020 | CNY | 4.9167 | 5.15 | 4.9167 | 5.0917 | 5.0917 | -0.075 (-1.45%) | 8,726,016 |
| 23 Apr 2020 | CNY | 5.325 | 5.35 | 5.1583 | 5.1667 | 5.1667 | -0.15 (-2.82%) | 6,730,080 |
| 22 Apr 2020 | CNY | 5.2917 | 5.3333 | 5.225 | 5.3167 | 5.3167 | 0.0 (0.0%) | 4,889,766 |
| 21 Apr 2020 | CNY | 5.325 | 5.4 | 5.25 | 5.3167 | 5.3167 | -0.025 (-0.47%) | 8,550,324 |
| 20 Apr 2020 | CNY | 5.2083 | 5.375 | 5.1833 | 5.3417 | 5.3417 | +0.117 (+2.23%) | 7,825,579 |
| 17 Apr 2020 | CNY | 5.1667 | 5.2917 | 5.125 | 5.225 | 5.225 | +0.092 (+1.79%) | 7,422,000 |
| 16 Apr 2020 | CNY | 5.1 | 5.175 | 5.0833 | 5.1333 | 5.1333 | 0.0 (0.0%) | 4,476,768 |
| 15 Apr 2020 | CNY | 5.2417 | 5.2917 | 5.0917 | 5.1333 | 5.1333 | -0.117 (-2.22%) | 6,415,309 |
| 14 Apr 2020 | CNY | 5.2167 | 5.2917 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 5,646,314 |
| 13 Apr 2020 | CNY | 5.2833 | 5.2833 | 5.1333 | 5.15 | 5.15 | -0.1 (-1.90%) | 5,813,184 |
| 10 Apr 2020 | CNY | 5.4667 | 5.5167 | 5.2333 | 5.25 | 5.25 | -0.267 (-4.83%) | 10,275,793 |
