| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.7 | 9.72 | 9.3 | 9.49 | 9.49 | -0.25 (-2.57%) | 11,782,774 |
| 26 May 2020 | CNY | 9.56 | 9.78 | 9.44 | 9.74 | 9.74 | +0.24 (+2.53%) | 9,498,594 |
| 25 May 2020 | CNY | 9.73 | 9.86 | 9.44 | 9.5 | 9.5 | -0.23 (-2.36%) | 10,338,299 |
| 22 May 2020 | CNY | 10 | 10.06 | 9.56 | 9.73 | 9.73 | -0.39 (-3.85%) | 15,915,190 |
| 21 May 2020 | CNY | 10.27 | 10.47 | 9.87 | 10.12 | 10.12 | -0.38 (-3.62%) | 22,754,781 |
| 20 May 2020 | CNY | 11.31 | 11.45 | 10.23 | 10.5 | 10.5 | -0.82 (-7.24%) | 36,980,322 |
| 19 May 2020 | CNY | 12.5 | 12.65 | 10.98 | 11.32 | 11.32 | -0.34 (-2.92%) | 48,886,462 |
| 18 May 2020 | CNY | 10.6 | 11.66 | 10.54 | 11.66 | 11.66 | +1.04 (+9.79%) | 19,822,210 |
| 15 May 2020 | CNY | 10.49 | 11.47 | 10.18 | 10.62 | 10.62 | +0.14 (+1.34%) | 33,415,512 |
| 14 May 2020 | CNY | 9.92 | 10.48 | 9.64 | 10.48 | 10.48 | +0.95 (+9.97%) | 24,973,826 |
| 13 May 2020 | CNY | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | +0.87 (+10.05%) | 2,760,016 |
| 12 May 2020 | CNY | 8.72 | 8.76 | 8.56 | 8.66 | 8.66 | -0.07 (-0.80%) | 2,383,999 |
| 11 May 2020 | CNY | 8.67 | 8.85 | 8.63 | 8.73 | 8.73 | +0.06 (+0.69%) | 4,110,654 |
| 8 May 2020 | CNY | 8.58 | 8.78 | 8.52 | 8.67 | 8.67 | +0.13 (+1.52%) | 3,365,100 |
| 7 May 2020 | CNY | 8.59 | 8.69 | 8.5 | 8.54 | 8.54 | -0.02 (-0.23%) | 2,953,285 |
| 6 May 2020 | CNY | 8.4 | 8.59 | 8.17 | 8.56 | 8.56 | +0.12 (+1.42%) | 3,851,236 |
| 30 Apr 2020 | CNY | 8.4 | 8.55 | 8.38 | 8.44 | 8.44 | +0.03 (+0.36%) | 4,567,400 |
| 29 Apr 2020 | CNY | 8.18 | 8.48 | 8.16 | 8.41 | 8.41 | +0.08 (+0.96%) | 3,185,754 |
| 28 Apr 2020 | CNY | 8.77 | 8.82 | 8.3 | 8.33 | 8.33 | -0.43 (-4.91%) | 6,743,329 |
| 27 Apr 2020 | CNY | 8.93 | 9.11 | 8.75 | 8.76 | 8.76 | -0.17 (-1.90%) | 4,107,665 |
| 24 Apr 2020 | CNY | 9.13 | 9.16 | 8.85 | 8.93 | 8.93 | -0.2 (-2.19%) | 3,978,079 |
| 23 Apr 2020 | CNY | 9.15 | 9.33 | 9.06 | 9.13 | 9.13 | +0.03 (+0.33%) | 4,053,700 |
| 22 Apr 2020 | CNY | 9.12 | 9.16 | 8.85 | 9.1 | 9.1 | 0.0 (0.0%) | 3,172,957 |
| 21 Apr 2020 | CNY | 9.12 | 9.29 | 9.05 | 9.1 | 9.1 | -0.02 (-0.22%) | 4,220,175 |
| 20 Apr 2020 | CNY | 9.2 | 9.2 | 9.02 | 9.12 | 9.12 | 0.0 (0.0%) | 3,451,413 |
| 17 Apr 2020 | CNY | 9.23 | 9.26 | 9.1 | 9.12 | 9.12 | +0.01 (+0.11%) | 2,903,690 |
| 16 Apr 2020 | CNY | 9.05 | 9.21 | 8.94 | 9.11 | 9.11 | -0.01 (-0.11%) | 2,797,967 |
| 15 Apr 2020 | CNY | 9.45 | 9.54 | 9.09 | 9.12 | 9.12 | -0.34 (-3.59%) | 5,683,623 |
| 14 Apr 2020 | CNY | 9.39 | 9.49 | 9.35 | 9.46 | 9.46 | +0.08 (+0.85%) | 2,380,298 |
| 13 Apr 2020 | CNY | 9.5 | 9.69 | 9.33 | 9.38 | 9.38 | -0.29 (-3.00%) | 3,543,398 |
