| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 7.31 | 7.42 | 7.31 | 7.41 | 7.41 | +0.08 (+1.09%) | 1,216,334 |
| 25 May 2020 | CNY | 7.34 | 7.4 | 7.28 | 7.33 | 7.33 | -0.01 (-0.14%) | 1,448,827 |
| 22 May 2020 | CNY | 7.49 | 7.53 | 7.33 | 7.34 | 7.34 | -0.17 (-2.26%) | 1,744,001 |
| 21 May 2020 | CNY | 7.5 | 7.57 | 7.42 | 7.51 | 7.51 | +0.01 (+0.13%) | 2,437,255 |
| 20 May 2020 | CNY | 7.58 | 7.59 | 7.47 | 7.5 | 7.5 | -0.12 (-1.57%) | 1,986,380 |
| 19 May 2020 | CNY | 7.65 | 7.71 | 7.59 | 7.62 | 7.62 | +0.01 (+0.13%) | 2,483,051 |
| 18 May 2020 | CNY | 7.56 | 7.7 | 7.49 | 7.61 | 7.61 | +0.14 (+1.87%) | 3,619,823 |
| 15 May 2020 | CNY | 7.51 | 7.55 | 7.47 | 7.47 | 7.47 | -0.04 (-0.53%) | 1,605,688 |
| 14 May 2020 | CNY | 7.58 | 7.58 | 7.49 | 7.51 | 7.51 | -0.1 (-1.31%) | 1,736,520 |
| 13 May 2020 | CNY | 7.61 | 7.63 | 7.55 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,531,494 |
| 12 May 2020 | CNY | 7.71 | 7.74 | 7.56 | 7.63 | 7.63 | -0.08 (-1.04%) | 2,734,193 |
| 11 May 2020 | CNY | 7.77 | 7.83 | 7.68 | 7.71 | 7.71 | -0.06 (-0.77%) | 3,156,053 |
| 8 May 2020 | CNY | 7.72 | 7.8 | 7.71 | 7.77 | 7.77 | +0.08 (+1.04%) | 3,787,389 |
| 7 May 2020 | CNY | 7.7 | 7.74 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 2,526,205 |
| 6 May 2020 | CNY | 7.61 | 7.73 | 7.61 | 7.69 | 7.69 | +0.02 (+0.26%) | 3,103,358 |
| 30 Apr 2020 | CNY | 7.55 | 7.71 | 7.55 | 7.67 | 7.67 | +0.12 (+1.59%) | 3,240,058 |
| 29 Apr 2020 | CNY | 7.55 | 7.63 | 7.45 | 7.55 | 7.55 | 0.0 (0.0%) | 2,799,810 |
| 28 Apr 2020 | CNY | 7.76 | 7.76 | 7.43 | 7.55 | 7.55 | -0.2 (-2.58%) | 3,266,025 |
| 27 Apr 2020 | CNY | 7.6 | 7.86 | 7.56 | 7.75 | 7.75 | +0.05 (+0.65%) | 4,652,823 |
| 24 Apr 2020 | CNY | 7.62 | 7.75 | 7.48 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,273,884 |
| 23 Apr 2020 | CNY | 7.82 | 7.82 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 3,192,052 |
| 22 Apr 2020 | CNY | 7.67 | 7.81 | 7.65 | 7.75 | 7.75 | -0.02 (-0.26%) | 4,308,797 |
| 21 Apr 2020 | CNY | 7.55 | 7.85 | 7.52 | 7.77 | 7.77 | +0.18 (+2.37%) | 6,892,125 |
| 20 Apr 2020 | CNY | 7.44 | 7.64 | 7.44 | 7.59 | 7.59 | +0.26 (+3.55%) | 5,894,944 |
| 17 Apr 2020 | CNY | 7.38 | 7.43 | 7.31 | 7.33 | 7.33 | +0.01 (+0.14%) | 2,895,600 |
| 16 Apr 2020 | CNY | 7.31 | 7.35 | 7.26 | 7.32 | 7.32 | +0.01 (+0.14%) | 1,814,352 |
| 15 Apr 2020 | CNY | 7.45 | 7.45 | 7.3 | 7.31 | 7.31 | -0.14 (-1.88%) | 2,398,950 |
| 14 Apr 2020 | CNY | 7.33 | 7.55 | 7.33 | 7.45 | 7.45 | +0.1 (+1.36%) | 2,573,983 |
| 13 Apr 2020 | CNY | 7.28 | 7.38 | 7.2 | 7.35 | 7.35 | +0.04 (+0.55%) | 1,597,150 |
| 10 Apr 2020 | CNY | 7.41 | 7.45 | 7.28 | 7.31 | 7.31 | -0.12 (-1.62%) | 2,085,185 |
