| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 8.5875 | 8.5875 | 8.2688 | 8.3625 | 8.3625 | -0.219 (-2.55%) | 4,869,281 |
| 27 May 2020 | CNY | 8.4188 | 8.6563 | 8.35 | 8.5813 | 8.5813 | +0.138 (+1.63%) | 6,962,720 |
| 26 May 2020 | CNY | 8.1063 | 8.5 | 8.0813 | 8.4438 | 8.4438 | +0.319 (+3.92%) | 5,918,240 |
| 25 May 2020 | CNY | 7.9875 | 8.225 | 7.925 | 8.125 | 8.125 | +0.163 (+2.04%) | 5,028,321 |
| 22 May 2020 | CNY | 8.0688 | 8.125 | 7.8438 | 7.9625 | 7.9625 | -0.156 (-1.93%) | 3,736,160 |
| 21 May 2020 | CNY | 8.3125 | 8.4313 | 8.0688 | 8.1188 | 8.1188 | -0.212 (-2.55%) | 4,889,281 |
| 20 May 2020 | CNY | 8.4063 | 8.5438 | 8.1875 | 8.3313 | 8.3313 | -0.087 (-1.04%) | 5,868,480 |
| 19 May 2020 | CNY | 8.4875 | 8.5875 | 8.3625 | 8.4188 | 8.4188 | -0.119 (-1.39%) | 6,888,720 |
| 18 May 2020 | CNY | 8.8 | 8.9375 | 8.4375 | 8.5375 | 8.5375 | +0.069 (+0.81%) | 9,184,800 |
| 15 May 2020 | CNY | 8.5688 | 8.7063 | 8.4438 | 8.4688 | 8.4688 | -0.106 (-1.24%) | 4,458,400 |
| 14 May 2020 | CNY | 8.6938 | 8.7125 | 8.55 | 8.575 | 8.575 | -0.125 (-1.44%) | 4,201,609 |
| 13 May 2020 | CNY | 8.5813 | 8.825 | 8.5813 | 8.7 | 8.7 | +0.056 (+0.65%) | 5,060,960 |
| 12 May 2020 | CNY | 8.7563 | 8.8688 | 8.55 | 8.6438 | 8.6438 | -0.05 (-0.58%) | 7,562,115 |
| 11 May 2020 | CNY | 8.2938 | 8.9063 | 8.2938 | 8.6938 | 8.6938 | +0.419 (+5.06%) | 12,151,758 |
| 8 May 2020 | CNY | 8.275 | 8.4063 | 8.1625 | 8.275 | 8.275 | +0.025 (+0.30%) | 5,717,222 |
| 7 May 2020 | CNY | 8.2563 | 8.3938 | 8.2 | 8.25 | 8.25 | -0.006 (-0.08%) | 6,217,104 |
| 6 May 2020 | CNY | 8 | 8.3438 | 7.9313 | 8.2563 | 8.2563 | +0.144 (+1.77%) | 7,592,227 |
| 30 Apr 2020 | CNY | 8.0563 | 8.1875 | 7.875 | 8.1125 | 8.1125 | +0.188 (+2.37%) | 7,799,283 |
| 29 Apr 2020 | CNY | 7.6188 | 7.9938 | 7.5875 | 7.925 | 7.925 | +0.312 (+4.11%) | 8,056,001 |
| 28 Apr 2020 | CNY | 7.8938 | 7.9625 | 7.325 | 7.6125 | 7.6125 | -0.281 (-3.56%) | 8,574,481 |
| 27 Apr 2020 | CNY | 8.125 | 8.1813 | 7.8188 | 7.8938 | 7.8938 | -0.6 (-7.06%) | 11,046,307 |
| 24 Apr 2020 | CNY | 9.0625 | 9.1813 | 8.4938 | 8.4938 | 8.4938 | -0.931 (-9.88%) | 15,875,536 |
| 23 Apr 2020 | CNY | 9.5688 | 9.6625 | 9.3 | 9.425 | 9.425 | -0.219 (-2.27%) | 9,353,472 |
| 22 Apr 2020 | CNY | 9.6125 | 9.7688 | 9.4563 | 9.6438 | 9.6438 | 0.0 (0.0%) | 10,559,600 |
| 21 Apr 2020 | CNY | 9.7875 | 9.8 | 9.3938 | 9.6438 | 9.6438 | -0.263 (-2.65%) | 13,701,520 |
| 20 Apr 2020 | CNY | 9.9063 | 10.0938 | 9.7 | 9.9063 | 9.9063 | +0.181 (+1.86%) | 16,131,508 |
| 17 Apr 2020 | CNY | 10 | 10.3125 | 9.6375 | 9.725 | 9.725 | -0.156 (-1.58%) | 28,534,219 |
| 16 Apr 2020 | CNY | 9.2063 | 9.8813 | 9.2063 | 9.8813 | 9.8813 | +0.875 (+9.72%) | 17,042,164 |
| 15 Apr 2020 | CNY | 9.2938 | 9.5438 | 8.9563 | 9.0063 | 9.0063 | -0.419 (-4.44%) | 17,866,344 |
| 14 Apr 2020 | CNY | 9.25 | 9.4688 | 9.0375 | 9.425 | 9.425 | +0.056 (+0.60%) | 14,554,184 |
