| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.74 | 7.81 | 7.63 | 7.69 | 7.69 | -0.15 (-1.91%) | 15,526,089 |
| 26 May 2020 | CNY | 7.78 | 7.92 | 7.77 | 7.84 | 7.84 | +0.12 (+1.55%) | 12,299,522 |
| 25 May 2020 | CNY | 7.7 | 7.77 | 7.66 | 7.72 | 7.72 | -0.06 (-0.77%) | 8,536,765 |
| 22 May 2020 | CNY | 7.79 | 7.85 | 7.67 | 7.78 | 7.78 | -0.09 (-1.14%) | 17,887,381 |
| 21 May 2020 | CNY | 8.03 | 8.12 | 7.85 | 7.87 | 7.87 | -0.26 (-3.20%) | 21,350,935 |
| 20 May 2020 | CNY | 8.12 | 8.26 | 8.08 | 8.13 | 8.13 | +0.09 (+1.12%) | 25,778,576 |
| 19 May 2020 | CNY | 8.1 | 8.12 | 7.99 | 8.04 | 8.04 | -0.25 (-3.02%) | 29,582,900 |
| 18 May 2020 | CNY | 8 | 8.44 | 7.97 | 8.29 | 8.29 | +0.42 (+5.34%) | 48,578,455 |
| 15 May 2020 | CNY | 7.8 | 7.91 | 7.76 | 7.87 | 7.87 | +0.14 (+1.81%) | 22,328,530 |
| 14 May 2020 | CNY | 7.72 | 7.77 | 7.62 | 7.73 | 7.73 | +0.05 (+0.65%) | 15,920,483 |
| 13 May 2020 | CNY | 7.65 | 7.71 | 7.64 | 7.68 | 7.68 | +0.02 (+0.26%) | 9,121,210 |
| 12 May 2020 | CNY | 7.62 | 7.69 | 7.54 | 7.66 | 7.66 | -0.03 (-0.39%) | 13,870,668 |
| 11 May 2020 | CNY | 7.73 | 7.79 | 7.61 | 7.69 | 7.69 | -0.1 (-1.28%) | 15,232,594 |
| 8 May 2020 | CNY | 7.77 | 7.85 | 7.69 | 7.79 | 7.79 | +0.15 (+1.96%) | 24,548,840 |
| 7 May 2020 | CNY | 7.58 | 7.74 | 7.53 | 7.64 | 7.64 | +0.01 (+0.13%) | 20,157,200 |
| 6 May 2020 | CNY | 7.55 | 7.64 | 7.52 | 7.63 | 7.63 | +0.02 (+0.26%) | 15,760,835 |
| 30 Apr 2020 | CNY | 7.55 | 7.61 | 7.5 | 7.61 | 7.61 | +0.05 (+0.66%) | 22,404,536 |
| 29 Apr 2020 | CNY | 7.62 | 7.68 | 7.53 | 7.56 | 7.56 | -0.04 (-0.53%) | 16,659,737 |
| 28 Apr 2020 | CNY | 7.84 | 7.85 | 7.52 | 7.6 | 7.6 | -0.41 (-5.12%) | 33,441,593 |
| 27 Apr 2020 | CNY | 8.13 | 8.14 | 7.96 | 8.01 | 8.01 | -0.17 (-2.08%) | 24,959,846 |
| 24 Apr 2020 | CNY | 8.25 | 8.43 | 8.13 | 8.18 | 8.18 | -0.13 (-1.56%) | 32,199,532 |
| 23 Apr 2020 | CNY | 8.2 | 8.33 | 8.15 | 8.31 | 8.31 | +0.25 (+3.10%) | 41,025,565 |
| 22 Apr 2020 | CNY | 8.08 | 8.13 | 8.03 | 8.06 | 8.06 | -0.05 (-0.62%) | 23,130,830 |
| 21 Apr 2020 | CNY | 8.26 | 8.32 | 8.01 | 8.11 | 8.11 | -0.11 (-1.34%) | 30,868,714 |
| 20 Apr 2020 | CNY | 8.15 | 8.28 | 8.07 | 8.22 | 8.22 | -0.12 (-1.44%) | 23,713,513 |
| 17 Apr 2020 | CNY | 8.58 | 8.6 | 8.26 | 8.34 | 8.34 | -0.36 (-4.14%) | 44,119,260 |
| 16 Apr 2020 | CNY | 8.57 | 8.71 | 8.51 | 8.7 | 8.7 | +0.09 (+1.05%) | 28,143,281 |
| 15 Apr 2020 | CNY | 8.66 | 8.87 | 8.6 | 8.61 | 8.61 | -0.17 (-1.94%) | 42,508,088 |
| 14 Apr 2020 | CNY | 8.89 | 9.05 | 8.69 | 8.78 | 8.78 | +0.08 (+0.92%) | 60,784,563 |
| 13 Apr 2020 | CNY | 8.4 | 8.76 | 8.35 | 8.7 | 8.7 | +0.32 (+3.82%) | 44,284,207 |
