| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 4.874 | 4.958 | 4.7899 | 4.9076 | 4.9076 | +0.034 (+0.69%) | 15,253,196 |
| 18 May 2020 | CNY | 5.2017 | 5.2017 | 4.7143 | 4.874 | 4.874 | -0.311 (-6.00%) | 25,383,139 |
| 15 May 2020 | CNY | 5.1261 | 5.1933 | 5.042 | 5.1849 | 5.1849 | -0.008 (-0.16%) | 20,622,281 |
| 14 May 2020 | CNY | 5.2437 | 5.3277 | 5.0924 | 5.1933 | 5.1933 | -0.143 (-2.68%) | 25,730,338 |
| 13 May 2020 | CNY | 5.1597 | 5.3698 | 5.042 | 5.3361 | 5.3361 | +0.176 (+3.42%) | 34,945,647 |
| 12 May 2020 | CNY | 5.2437 | 5.4622 | 5.0504 | 5.1597 | 5.1597 | -0.126 (-2.38%) | 38,513,409 |
| 11 May 2020 | CNY | 4.8235 | 5.2857 | 4.8235 | 5.2857 | 5.2857 | +0.479 (+9.97%) | 17,638,667 |
| 8 May 2020 | CNY | 4.8151 | 4.9328 | 4.7563 | 4.8067 | 4.8067 | -0.008 (-0.17%) | 20,997,955 |
| 7 May 2020 | CNY | 4.958 | 5.1933 | 4.8151 | 4.8151 | 4.8151 | -0.193 (-3.86%) | 32,445,378 |
| 6 May 2020 | CNY | 4.7227 | 5.0168 | 4.6303 | 5.0084 | 5.0084 | +0.185 (+3.83%) | 34,852,220 |
| 30 Apr 2020 | CNY | 4.8403 | 5.0336 | 4.7143 | 4.8235 | 4.8235 | +0.076 (+1.59%) | 33,595,532 |
| 29 Apr 2020 | CNY | 5.0084 | 5.0084 | 4.6387 | 4.7479 | 4.7479 | -0.261 (-5.20%) | 44,386,038 |
| 28 Apr 2020 | CNY | 4.5378 | 5.0084 | 4.5378 | 5.0084 | 5.0084 | +0.454 (+9.96%) | 37,890,765 |
| 27 Apr 2020 | CNY | 4.5798 | 4.8908 | 4.4454 | 4.5546 | 4.5546 | -0.084 (-1.81%) | 29,087,944 |
| 24 Apr 2020 | CNY | 4.9076 | 5.1933 | 4.6134 | 4.6387 | 4.6387 | -0.244 (-4.99%) | 52,510,774 |
| 23 Apr 2020 | CNY | 4.6219 | 4.8824 | 4.5126 | 4.8824 | 4.8824 | +0.445 (+10.04%) | 19,331,109 |
| 22 Apr 2020 | CNY | 4.2521 | 4.437 | 4.2185 | 4.437 | 4.437 | +0.16 (+3.73%) | 18,944,564 |
| 21 Apr 2020 | CNY | 4.2017 | 4.3025 | 4.1681 | 4.2773 | 4.2773 | +0.042 (+0.99%) | 9,664,818 |
| 20 Apr 2020 | CNY | 4.2185 | 4.2353 | 4.1177 | 4.2353 | 4.2353 | +0.034 (+0.80%) | 6,684,247 |
| 17 Apr 2020 | CNY | 4.2857 | 4.3109 | 4.2017 | 4.2017 | 4.2017 | -0.034 (-0.79%) | 8,692,997 |
| 16 Apr 2020 | CNY | 4.2773 | 4.2941 | 4.1933 | 4.2353 | 4.2353 | -0.042 (-0.98%) | 7,624,471 |
| 15 Apr 2020 | CNY | 4.4034 | 4.4034 | 4.2689 | 4.2773 | 4.2773 | -0.109 (-2.49%) | 12,194,640 |
| 14 Apr 2020 | CNY | 4.3277 | 4.4118 | 4.2857 | 4.3866 | 4.3866 | +0.092 (+2.15%) | 14,891,109 |
| 13 Apr 2020 | CNY | 4.1849 | 4.3109 | 4.1429 | 4.2941 | 4.2941 | +0.034 (+0.79%) | 10,774,484 |
| 10 Apr 2020 | CNY | 4.4874 | 4.4874 | 4.2269 | 4.2605 | 4.2605 | -0.227 (-5.06%) | 17,925,625 |
| 9 Apr 2020 | CNY | 4.3361 | 4.521 | 4.2689 | 4.4874 | 4.4874 | +0.176 (+4.09%) | 19,663,251 |
| 8 Apr 2020 | CNY | 4.3782 | 4.3782 | 4.2773 | 4.3109 | 4.3109 | -0.092 (-2.10%) | 16,685,455 |
| 7 Apr 2020 | CNY | 4.2857 | 4.4202 | 4.2269 | 4.4034 | 4.4034 | +0.185 (+4.38%) | 26,130,436 |
| 3 Apr 2020 | CNY | 4.3277 | 4.3277 | 4.2101 | 4.2185 | 4.2185 | -0.151 (-3.46%) | 20,470,575 |
| 2 Apr 2020 | CNY | 4.2941 | 4.3782 | 4.1765 | 4.3698 | 4.3698 | +0.109 (+2.57%) | 37,357,364 |
