| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 7.48 | 7.63 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 10,951,110 |
| 2 Jun 2020 | CNY | 7.39 | 7.55 | 7.36 | 7.48 | 7.48 | +0.04 (+0.54%) | 11,330,861 |
| 1 Jun 2020 | CNY | 7.31 | 7.45 | 7.29 | 7.44 | 7.44 | +0.14 (+1.92%) | 12,056,901 |
| 29 May 2020 | CNY | 7.47 | 7.52 | 7.27 | 7.3 | 7.3 | -0.19 (-2.54%) | 14,207,781 |
| 28 May 2020 | CNY | 7.45 | 7.62 | 7.42 | 7.49 | 7.49 | -0.13 (-1.71%) | 13,035,969 |
| 27 May 2020 | CNY | 7.69 | 7.88 | 7.48 | 7.62 | 7.62 | -0.07 (-0.91%) | 29,827,663 |
| 26 May 2020 | CNY | 7 | 7.69 | 7 | 7.69 | 7.69 | +0.71 (+10.17%) | 28,005,901 |
| 25 May 2020 | CNY | 7.11 | 7.14 | 6.97 | 6.98 | 6.98 | -0.12 (-1.69%) | 4,040,797 |
| 22 May 2020 | CNY | 7.13 | 7.16 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 5,395,308 |
| 21 May 2020 | CNY | 7.22 | 7.26 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 5,890,939 |
| 20 May 2020 | CNY | 7.27 | 7.33 | 7.19 | 7.2 | 7.2 | -0.12 (-1.64%) | 4,081,232 |
| 19 May 2020 | CNY | 7.34 | 7.37 | 7.28 | 7.32 | 7.32 | +0.03 (+0.41%) | 2,943,640 |
| 18 May 2020 | CNY | 7.4 | 7.4 | 7.24 | 7.29 | 7.29 | -0.04 (-0.55%) | 4,711,413 |
| 15 May 2020 | CNY | 7.39 | 7.43 | 7.31 | 7.33 | 7.33 | -0.05 (-0.68%) | 4,055,688 |
| 14 May 2020 | CNY | 7.44 | 7.44 | 7.36 | 7.38 | 7.38 | -0.06 (-0.81%) | 3,299,275 |
| 13 May 2020 | CNY | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | +0.04 (+0.54%) | 2,488,711 |
| 12 May 2020 | CNY | 7.46 | 7.48 | 7.38 | 7.4 | 7.4 | -0.04 (-0.54%) | 4,280,741 |
| 11 May 2020 | CNY | 7.42 | 7.58 | 7.42 | 7.44 | 7.44 | +0.01 (+0.13%) | 5,430,653 |
| 8 May 2020 | CNY | 7.42 | 7.46 | 7.38 | 7.43 | 7.43 | +0.06 (+0.81%) | 4,122,871 |
| 7 May 2020 | CNY | 7.43 | 7.45 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,109,126 |
| 6 May 2020 | CNY | 7.32 | 7.52 | 7.31 | 7.45 | 7.45 | +0.07 (+0.95%) | 4,243,350 |
| 30 Apr 2020 | CNY | 7.23 | 7.4 | 7.2 | 7.38 | 7.38 | +0.16 (+2.22%) | 4,923,904 |
| 29 Apr 2020 | CNY | 7.4 | 7.47 | 7.17 | 7.22 | 7.22 | -0.19 (-2.56%) | 9,342,420 |
| 28 Apr 2020 | CNY | 7.73 | 7.73 | 7.32 | 7.41 | 7.41 | -0.28 (-3.64%) | 6,421,035 |
| 27 Apr 2020 | CNY | 7.79 | 7.82 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 3,404,400 |
| 24 Apr 2020 | CNY | 7.86 | 7.91 | 7.73 | 7.74 | 7.74 | -0.16 (-2.03%) | 5,757,838 |
| 23 Apr 2020 | CNY | 7.99 | 8.01 | 7.89 | 7.9 | 7.9 | -0.07 (-0.88%) | 4,206,643 |
| 22 Apr 2020 | CNY | 7.97 | 8.01 | 7.88 | 7.97 | 7.97 | -0.02 (-0.25%) | 3,926,227 |
| 21 Apr 2020 | CNY | 8.08 | 8.08 | 7.88 | 7.99 | 7.99 | -0.11 (-1.36%) | 4,632,279 |
| 20 Apr 2020 | CNY | 8.01 | 8.16 | 8.01 | 8.1 | 8.1 | +0.09 (+1.12%) | 4,202,196 |
