| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.35 | 7.53 | 7.3 | 7.33 | 7.33 | +0.09 (+1.24%) | 17,476,337 |
| 26 May 2020 | CNY | 7.1 | 7.27 | 7.09 | 7.24 | 7.24 | +0.14 (+1.97%) | 14,637,623 |
| 25 May 2020 | CNY | 7.4 | 7.46 | 6.93 | 7.1 | 7.1 | -0.41 (-5.46%) | 28,839,618 |
| 22 May 2020 | CNY | 7.46 | 7.62 | 7.37 | 7.51 | 7.51 | -0.01 (-0.13%) | 16,819,013 |
| 21 May 2020 | CNY | 8.2 | 8.21 | 7.51 | 7.52 | 7.52 | -0.82 (-9.83%) | 59,125,277 |
| 20 May 2020 | CNY | 8.46 | 8.46 | 8.31 | 8.34 | 8.34 | -0.12 (-1.42%) | 13,076,812 |
| 19 May 2020 | CNY | 8.52 | 8.53 | 8.4 | 8.46 | 8.46 | +0.04 (+0.48%) | 10,644,433 |
| 18 May 2020 | CNY | 8.6 | 8.63 | 8.38 | 8.42 | 8.42 | -0.27 (-3.11%) | 18,834,250 |
| 15 May 2020 | CNY | 8.58 | 8.88 | 8.44 | 8.69 | 8.69 | +0.17 (+2.00%) | 27,081,563 |
| 14 May 2020 | CNY | 8.62 | 8.75 | 8.5 | 8.52 | 8.52 | -0.18 (-2.07%) | 20,459,194 |
| 13 May 2020 | CNY | 8.66 | 8.73 | 8.56 | 8.7 | 8.7 | -0.02 (-0.23%) | 11,410,120 |
| 12 May 2020 | CNY | 8.73 | 8.87 | 8.5 | 8.72 | 8.72 | -0.04 (-0.46%) | 16,001,696 |
| 11 May 2020 | CNY | 8.79 | 8.89 | 8.69 | 8.76 | 8.76 | -0.12 (-1.35%) | 19,106,650 |
| 8 May 2020 | CNY | 8.75 | 8.92 | 8.65 | 8.88 | 8.88 | +0.32 (+3.74%) | 30,220,760 |
| 7 May 2020 | CNY | 8.7 | 8.7 | 8.55 | 8.56 | 8.56 | -0.17 (-1.95%) | 19,793,888 |
| 6 May 2020 | CNY | 8.37 | 8.73 | 8.31 | 8.73 | 8.73 | +0.28 (+3.31%) | 24,553,990 |
| 30 Apr 2020 | CNY | 8.28 | 8.55 | 8.25 | 8.45 | 8.45 | +0.22 (+2.67%) | 21,174,668 |
| 29 Apr 2020 | CNY | 8.3 | 8.45 | 8.16 | 8.23 | 8.23 | -0.14 (-1.67%) | 21,207,862 |
| 28 Apr 2020 | CNY | 8.79 | 8.86 | 8.1 | 8.37 | 8.37 | -0.59 (-6.58%) | 40,458,863 |
| 27 Apr 2020 | CNY | 9.3 | 9.58 | 8.92 | 8.96 | 8.96 | -0.32 (-3.45%) | 35,903,645 |
| 24 Apr 2020 | CNY | 9.6 | 9.75 | 9.21 | 9.28 | 9.28 | -0.34 (-3.53%) | 45,030,545 |
| 23 Apr 2020 | CNY | 9.29 | 10.09 | 9.05 | 9.62 | 9.62 | +0.24 (+2.56%) | 76,181,446 |
| 22 Apr 2020 | CNY | 8.96 | 9.4 | 8.91 | 9.38 | 9.38 | +0.31 (+3.42%) | 50,170,113 |
| 21 Apr 2020 | CNY | 8.93 | 9.35 | 8.85 | 9.07 | 9.07 | +0.05 (+0.55%) | 45,368,379 |
| 20 Apr 2020 | CNY | 8.59 | 9.15 | 8.55 | 9.02 | 9.02 | +0.4 (+4.64%) | 46,305,733 |
| 17 Apr 2020 | CNY | 8.95 | 9.07 | 8.57 | 8.62 | 8.62 | -0.25 (-2.82%) | 39,575,996 |
| 16 Apr 2020 | CNY | 8.41 | 8.96 | 8.38 | 8.87 | 8.87 | +0.36 (+4.23%) | 45,879,614 |
| 15 Apr 2020 | CNY | 8.43 | 8.83 | 8.39 | 8.51 | 8.51 | -0.04 (-0.47%) | 22,944,689 |
| 14 Apr 2020 | CNY | 8.31 | 8.58 | 8.25 | 8.55 | 8.55 | +0.33 (+4.01%) | 15,898,597 |
| 13 Apr 2020 | CNY | 8.35 | 8.39 | 8.2 | 8.22 | 8.22 | -0.22 (-2.61%) | 12,672,409 |
