| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 9.72 | 9.73 | 9.53 | 9.56 | 9.56 | -0.14 (-1.44%) | 3,832,833 |
| 19 May 2020 | CNY | 9.66 | 9.85 | 9.63 | 9.7 | 9.7 | +0.1 (+1.04%) | 6,834,163 |
| 18 May 2020 | CNY | 9.57 | 9.69 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 4,554,990 |
| 15 May 2020 | CNY | 9.7 | 9.73 | 9.53 | 9.6 | 9.6 | -0.1 (-1.03%) | 5,152,070 |
| 14 May 2020 | CNY | 9.89 | 9.89 | 9.68 | 9.7 | 9.7 | -0.13 (-1.32%) | 6,537,826 |
| 13 May 2020 | CNY | 9.9 | 9.94 | 9.81 | 9.83 | 9.83 | -0.09 (-0.91%) | 7,066,351 |
| 12 May 2020 | CNY | 9.84 | 10.13 | 9.8 | 9.92 | 9.92 | -0.02 (-0.20%) | 10,638,470 |
| 11 May 2020 | CNY | 10.32 | 10.35 | 9.86 | 9.94 | 9.94 | -0.25 (-2.45%) | 13,062,407 |
| 8 May 2020 | CNY | 10.28 | 10.29 | 10.08 | 10.19 | 10.19 | -0.12 (-1.16%) | 11,312,438 |
| 7 May 2020 | CNY | 9.83 | 10.44 | 9.75 | 10.31 | 10.31 | +0.48 (+4.88%) | 13,162,629 |
| 6 May 2020 | CNY | 9.82 | 10.19 | 9.75 | 9.83 | 9.83 | -0.13 (-1.31%) | 9,772,003 |
| 30 Apr 2020 | CNY | 9.9 | 10.01 | 9.72 | 9.96 | 9.96 | +0.07 (+0.71%) | 11,392,079 |
| 29 Apr 2020 | CNY | 9.55 | 10.05 | 9.31 | 9.89 | 9.89 | +0.53 (+5.66%) | 15,837,449 |
| 28 Apr 2020 | CNY | 9.58 | 9.6 | 9.18 | 9.36 | 9.36 | -0.15 (-1.58%) | 7,826,991 |
| 27 Apr 2020 | CNY | 9.79 | 9.79 | 9.48 | 9.51 | 9.51 | -0.21 (-2.16%) | 9,213,857 |
| 24 Apr 2020 | CNY | 9.63 | 9.88 | 9.51 | 9.72 | 9.72 | +0.16 (+1.67%) | 12,830,626 |
| 23 Apr 2020 | CNY | 9.36 | 9.63 | 9.26 | 9.56 | 9.56 | +0.28 (+3.02%) | 13,072,670 |
| 22 Apr 2020 | CNY | 8.81 | 9.35 | 8.81 | 9.28 | 9.28 | +0.42 (+4.74%) | 8,822,549 |
| 21 Apr 2020 | CNY | 8.79 | 8.93 | 8.66 | 8.86 | 8.86 | +0.03 (+0.34%) | 6,313,113 |
| 20 Apr 2020 | CNY | 8.7 | 8.86 | 8.63 | 8.83 | 8.83 | +0.18 (+2.08%) | 5,676,287 |
| 17 Apr 2020 | CNY | 8.78 | 8.78 | 8.64 | 8.65 | 8.65 | -0.03 (-0.35%) | 3,597,923 |
| 16 Apr 2020 | CNY | 8.49 | 8.76 | 8.31 | 8.68 | 8.68 | +0.22 (+2.60%) | 6,434,134 |
| 15 Apr 2020 | CNY | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | -0.03 (-0.35%) | 2,421,695 |
| 14 Apr 2020 | CNY | 8.44 | 8.54 | 8.4 | 8.49 | 8.49 | +0.04 (+0.47%) | 4,204,635 |
| 13 Apr 2020 | CNY | 8.44 | 8.47 | 8.23 | 8.45 | 8.45 | -0.04 (-0.47%) | 3,725,351 |
| 10 Apr 2020 | CNY | 8.83 | 8.83 | 8.38 | 8.49 | 8.49 | -0.33 (-3.74%) | 8,819,396 |
| 9 Apr 2020 | CNY | 8.82 | 8.88 | 8.71 | 8.82 | 8.82 | +0.06 (+0.68%) | 3,610,621 |
| 8 Apr 2020 | CNY | 8.96 | 8.97 | 8.71 | 8.76 | 8.76 | -0.21 (-2.34%) | 5,572,352 |
| 7 Apr 2020 | CNY | 8.88 | 9.05 | 8.76 | 8.97 | 8.97 | +0.2 (+2.28%) | 6,210,097 |
| 3 Apr 2020 | CNY | 8.93 | 9 | 8.75 | 8.77 | 8.77 | -0.15 (-1.68%) | 3,779,822 |
