| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 11.2857 | 11.3786 | 11.0571 | 11.0929 | 11.0929 | -0.45 (-3.90%) | 33,049,580 |
| 26 May 2020 | CNY | 11.4286 | 11.6643 | 11.3643 | 11.5429 | 11.5429 | +0.236 (+2.09%) | 24,506,869 |
| 25 May 2020 | CNY | 11.1643 | 11.3786 | 11.0143 | 11.3071 | 11.3071 | -0.036 (-0.32%) | 24,616,485 |
| 22 May 2020 | CNY | 11.4357 | 11.4571 | 11.0571 | 11.3429 | 11.3429 | -0.229 (-1.97%) | 43,084,799 |
| 21 May 2020 | CNY | 11.8929 | 11.9857 | 11.5071 | 11.5714 | 11.5714 | -0.464 (-3.86%) | 41,756,887 |
| 20 May 2020 | CNY | 12.0571 | 12.2714 | 11.9786 | 12.0357 | 12.0357 | +0.121 (+1.02%) | 44,594,174 |
| 19 May 2020 | CNY | 12.0714 | 12.1571 | 11.8929 | 11.9143 | 11.9143 | -0.564 (-4.52%) | 54,677,803 |
| 18 May 2020 | CNY | 11.8429 | 12.6143 | 11.7643 | 12.4786 | 12.4786 | +0.957 (+8.31%) | 92,885,521 |
| 15 May 2020 | CNY | 11.6214 | 11.6929 | 11.4286 | 11.5214 | 11.5214 | +0.093 (+0.81%) | 60,564,582 |
| 14 May 2020 | CNY | 11.3429 | 11.4429 | 11.1214 | 11.4286 | 11.4286 | +0.236 (+2.11%) | 49,035,014 |
| 13 May 2020 | CNY | 11.1857 | 11.3143 | 11.1071 | 11.1929 | 11.1929 | +0.014 (+0.13%) | 22,688,754 |
| 12 May 2020 | CNY | 11.1071 | 11.2357 | 10.9714 | 11.1786 | 11.1786 | +0.057 (+0.51%) | 27,800,666 |
| 11 May 2020 | CNY | 11.3429 | 11.4286 | 11 | 11.1214 | 11.1214 | -0.429 (-3.71%) | 52,850,946 |
| 8 May 2020 | CNY | 11.5357 | 11.6786 | 11.35 | 11.55 | 11.55 | +0.279 (+2.47%) | 56,949,673 |
| 7 May 2020 | CNY | 11.1714 | 11.4857 | 11.0929 | 11.2714 | 11.2714 | -0.114 (-1.00%) | 37,306,120 |
| 6 May 2020 | CNY | 11.5929 | 11.5929 | 11.2286 | 11.3857 | 11.3857 | -0.336 (-2.86%) | 59,653,482 |
| 30 Apr 2020 | CNY | 11.6714 | 11.8357 | 11.45 | 11.7214 | 11.7214 | +0.086 (+0.74%) | 37,241,731 |
| 29 Apr 2020 | CNY | 11.5786 | 11.75 | 11.5429 | 11.6357 | 11.6357 | -0.007 (-0.06%) | 20,657,649 |
| 28 Apr 2020 | CNY | 11.5857 | 11.7286 | 11.3571 | 11.6429 | 11.6429 | -0.207 (-1.75%) | 36,151,816 |
| 27 Apr 2020 | CNY | 11.6571 | 12.1071 | 11.4857 | 11.85 | 11.85 | +0.007 (+0.06%) | 35,431,211 |
| 24 Apr 2020 | CNY | 11.9 | 12.2143 | 11.7357 | 11.8429 | 11.8429 | -0.229 (-1.89%) | 44,415,102 |
| 23 Apr 2020 | CNY | 12.0857 | 12.2286 | 11.8357 | 12.0714 | 12.0714 | +0.307 (+2.61%) | 52,710,064 |
| 22 Apr 2020 | CNY | 11.8929 | 12 | 11.6857 | 11.7643 | 11.7643 | -0.136 (-1.14%) | 30,937,205 |
| 21 Apr 2020 | CNY | 11.7357 | 11.9714 | 11.6214 | 11.9 | 11.9 | +0.086 (+0.73%) | 34,986,109 |
| 20 Apr 2020 | CNY | 11.4286 | 11.8857 | 11.2786 | 11.8143 | 11.8143 | +0.05 (+0.43%) | 56,780,157 |
| 17 Apr 2020 | CNY | 12.1071 | 12.2071 | 11.5714 | 11.7643 | 11.7643 | -0.671 (-5.40%) | 78,949,689 |
| 16 Apr 2020 | CNY | 11.9071 | 12.5214 | 11.9 | 12.4357 | 12.4357 | +0.429 (+3.57%) | 59,200,152 |
| 15 Apr 2020 | CNY | 12 | 12.3 | 11.8929 | 12.0071 | 12.0071 | -0.064 (-0.53%) | 53,079,313 |
| 14 Apr 2020 | CNY | 11.8786 | 12.4286 | 11.6929 | 12.0714 | 12.0714 | +0.314 (+2.67%) | 106,426,853 |
| 13 Apr 2020 | CNY | 11.3643 | 11.7714 | 11.2571 | 11.7571 | 11.7571 | +0.407 (+3.59%) | 63,924,652 |
