| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.25 | 5.44 | 5.04 | 5.1 | 5.1 | -0.5 (-8.93%) | 114,602,303 |
| 3 Jun 2020 | CNY | 5.9 | 6.08 | 5.3 | 5.6 | 5.6 | -0.29 (-4.92%) | 148,861,620 |
| 2 Jun 2020 | CNY | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.54 (+10.09%) | 6,212,864 |
| 1 Jun 2020 | CNY | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | +0.49 (+10.08%) | 24,177,037 |
| 29 May 2020 | CNY | 4.64 | 4.86 | 4.58 | 4.86 | 4.86 | +0.44 (+9.95%) | 48,125,040 |
| 28 May 2020 | CNY | 4.2 | 4.42 | 4.15 | 4.42 | 4.42 | +0.4 (+9.95%) | 32,191,314 |
| 27 May 2020 | CNY | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | +0.37 (+10.14%) | 25,338,249 |
| 26 May 2020 | CNY | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,066,040 |
| 25 May 2020 | CNY | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,462,394 |
| 22 May 2020 | CNY | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 2,762,778 |
| 21 May 2020 | CNY | 3.71 | 3.77 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,567,638 |
| 20 May 2020 | CNY | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 2,056,494 |
| 19 May 2020 | CNY | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,323,856 |
| 18 May 2020 | CNY | 3.7 | 3.72 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,441,122 |
| 15 May 2020 | CNY | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 2,901,536 |
| 14 May 2020 | CNY | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 3,521,575 |
| 13 May 2020 | CNY | 3.78 | 3.78 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,584,094 |
| 12 May 2020 | CNY | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 3,620,401 |
| 11 May 2020 | CNY | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,456,504 |
| 8 May 2020 | CNY | 3.84 | 3.87 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,043,259 |
| 7 May 2020 | CNY | 3.78 | 3.94 | 3.75 | 3.86 | 3.86 | +0.07 (+1.85%) | 7,332,711 |
| 6 May 2020 | CNY | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,663,499 |
| 30 Apr 2020 | CNY | 3.69 | 3.79 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 4,885,684 |
| 29 Apr 2020 | CNY | 3.71 | 3.75 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,463,986 |
| 28 Apr 2020 | CNY | 3.85 | 3.88 | 3.53 | 3.71 | 3.71 | -0.13 (-3.39%) | 6,866,495 |
| 27 Apr 2020 | CNY | 3.9 | 3.96 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 4,400,669 |
| 24 Apr 2020 | CNY | 3.97 | 3.98 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 5,547,408 |
| 23 Apr 2020 | CNY | 3.91 | 4.05 | 3.88 | 4 | 4 | +0.1 (+2.56%) | 9,783,254 |
| 22 Apr 2020 | CNY | 3.84 | 3.9 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,050,113 |
| 21 Apr 2020 | CNY | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,456,126 |
