| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 7.22 | 7.37 | 7.2 | 7.34 | 7.34 | +0.11 (+1.52%) | 4,028,716 |
| 2 Jun 2020 | CNY | 7.28 | 7.3 | 7.16 | 7.23 | 7.23 | 0.0 (0.0%) | 3,602,300 |
| 1 Jun 2020 | CNY | 7.06 | 7.34 | 7.04 | 7.23 | 7.23 | +0.21 (+2.99%) | 4,044,478 |
| 29 May 2020 | CNY | 6.9 | 7.1 | 6.88 | 7.02 | 7.02 | +0.05 (+0.72%) | 2,870,856 |
| 28 May 2020 | CNY | 7.13 | 7.19 | 6.8 | 6.97 | 6.97 | -0.2 (-2.79%) | 5,413,169 |
| 27 May 2020 | CNY | 7.27 | 7.35 | 7.11 | 7.17 | 7.17 | -0.08 (-1.10%) | 3,411,731 |
| 26 May 2020 | CNY | 7.25 | 7.37 | 7.16 | 7.25 | 7.25 | +0.05 (+0.69%) | 3,398,020 |
| 25 May 2020 | CNY | 7.14 | 7.28 | 7.07 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,003,752 |
| 22 May 2020 | CNY | 7.5 | 7.5 | 7.06 | 7.17 | 7.17 | -0.34 (-4.53%) | 6,004,016 |
| 21 May 2020 | CNY | 7.93 | 7.98 | 7.48 | 7.51 | 7.51 | -0.52 (-6.48%) | 10,646,166 |
| 20 May 2020 | CNY | 7.85 | 8.17 | 7.63 | 8.03 | 8.03 | +0.1 (+1.26%) | 9,096,345 |
| 19 May 2020 | CNY | 8.24 | 8.29 | 7.9 | 7.93 | 7.93 | -0.23 (-2.82%) | 6,913,100 |
| 18 May 2020 | CNY | 8.15 | 8.35 | 8.1 | 8.16 | 8.16 | -0.1 (-1.21%) | 4,339,300 |
| 15 May 2020 | CNY | 8.39 | 8.48 | 8.23 | 8.26 | 8.26 | -0.08 (-0.96%) | 4,871,606 |
| 14 May 2020 | CNY | 8.55 | 8.61 | 8.26 | 8.34 | 8.34 | -0.25 (-2.91%) | 6,733,556 |
| 13 May 2020 | CNY | 8.29 | 8.63 | 8.29 | 8.59 | 8.59 | +0.22 (+2.63%) | 9,058,046 |
| 12 May 2020 | CNY | 8.27 | 8.43 | 8.21 | 8.37 | 8.37 | +0.02 (+0.24%) | 6,124,990 |
| 11 May 2020 | CNY | 8.61 | 8.68 | 8.22 | 8.35 | 8.35 | -0.25 (-2.91%) | 10,683,566 |
| 8 May 2020 | CNY | 8.4 | 8.86 | 8.35 | 8.6 | 8.6 | +0.18 (+2.14%) | 10,703,482 |
| 7 May 2020 | CNY | 8.88 | 8.88 | 8.36 | 8.42 | 8.42 | -0.21 (-2.43%) | 9,210,216 |
| 6 May 2020 | CNY | 8.08 | 8.65 | 8.03 | 8.63 | 8.63 | +0.43 (+5.24%) | 9,990,129 |
| 30 Apr 2020 | CNY | 8.14 | 8.27 | 7.81 | 8.2 | 8.2 | +0.13 (+1.61%) | 6,980,875 |
| 29 Apr 2020 | CNY | 8.18 | 8.35 | 7.97 | 8.07 | 8.07 | -0.19 (-2.30%) | 5,586,688 |
| 28 Apr 2020 | CNY | 8.68 | 8.68 | 7.78 | 8.26 | 8.26 | -0.39 (-4.51%) | 9,999,563 |
| 27 Apr 2020 | CNY | 8.42 | 8.72 | 8.13 | 8.65 | 8.65 | +0.28 (+3.35%) | 10,610,478 |
| 24 Apr 2020 | CNY | 8.58 | 8.6 | 8.24 | 8.37 | 8.37 | -0.41 (-4.67%) | 11,210,816 |
| 23 Apr 2020 | CNY | 8.47 | 9.19 | 8.18 | 8.78 | 8.78 | +0.31 (+3.66%) | 21,273,721 |
| 22 Apr 2020 | CNY | 7.89 | 8.47 | 7.68 | 8.47 | 8.47 | +0.77 (+10.00%) | 15,662,406 |
| 21 Apr 2020 | CNY | 7.74 | 7.9 | 7.56 | 7.7 | 7.7 | +0.01 (+0.13%) | 6,939,795 |
| 20 Apr 2020 | CNY | 7.71 | 7.71 | 7.6 | 7.69 | 7.69 | +0.05 (+0.65%) | 3,817,100 |
