| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 9.15 | 9.15 | 9.01 | 9.07 | 9.07 | -0.01 (-0.11%) | 6,364,772 |
| 3 Jun 2020 | CNY | 9.23 | 9.23 | 9.07 | 9.08 | 9.08 | -0.11 (-1.20%) | 6,650,477 |
| 2 Jun 2020 | CNY | 9.12 | 9.22 | 9.08 | 9.19 | 9.19 | +0.1 (+1.10%) | 9,265,021 |
| 1 Jun 2020 | CNY | 8.93 | 9.12 | 8.92 | 9.09 | 9.09 | +0.18 (+2.02%) | 8,327,694 |
| 29 May 2020 | CNY | 8.87 | 8.93 | 8.83 | 8.91 | 8.91 | 0.0 (0.0%) | 3,577,134 |
| 28 May 2020 | CNY | 8.99 | 9.05 | 8.83 | 8.91 | 8.91 | -0.06 (-0.67%) | 6,222,742 |
| 27 May 2020 | CNY | 8.91 | 9 | 8.87 | 8.97 | 8.97 | +0.07 (+0.79%) | 6,250,545 |
| 26 May 2020 | CNY | 8.85 | 8.92 | 8.84 | 8.9 | 8.9 | +0.1 (+1.14%) | 5,668,589 |
| 25 May 2020 | CNY | 8.85 | 8.89 | 8.78 | 8.8 | 8.8 | -0.04 (-0.45%) | 6,059,502 |
| 22 May 2020 | CNY | 9.1 | 9.12 | 8.8 | 8.84 | 8.84 | -0.28 (-3.07%) | 11,713,704 |
| 21 May 2020 | CNY | 9.11 | 9.23 | 9.07 | 9.12 | 9.12 | +0.02 (+0.22%) | 9,422,891 |
| 20 May 2020 | CNY | 9.13 | 9.17 | 9.09 | 9.1 | 9.1 | -0.08 (-0.87%) | 5,774,841 |
| 19 May 2020 | CNY | 9.19 | 9.19 | 9.11 | 9.18 | 9.18 | +0.05 (+0.55%) | 8,632,921 |
| 18 May 2020 | CNY | 9.3 | 9.3 | 9.11 | 9.13 | 9.13 | -0.15 (-1.62%) | 10,216,535 |
| 15 May 2020 | CNY | 9.21 | 9.37 | 9.18 | 9.28 | 9.28 | +0.1 (+1.09%) | 10,903,640 |
| 14 May 2020 | CNY | 9.27 | 9.27 | 9.16 | 9.18 | 9.18 | -0.11 (-1.18%) | 6,824,338 |
| 13 May 2020 | CNY | 9.23 | 9.31 | 9.21 | 9.29 | 9.29 | +0.03 (+0.32%) | 8,017,690 |
| 12 May 2020 | CNY | 9.36 | 9.37 | 9.2 | 9.26 | 9.26 | -0.1 (-1.07%) | 7,632,670 |
| 11 May 2020 | CNY | 9.45 | 9.5 | 9.33 | 9.36 | 9.36 | -0.1 (-1.06%) | 9,517,299 |
| 8 May 2020 | CNY | 9.29 | 9.47 | 9.25 | 9.46 | 9.46 | +0.21 (+2.27%) | 12,893,221 |
| 7 May 2020 | CNY | 9.33 | 9.35 | 9.18 | 9.25 | 9.25 | -0.08 (-0.86%) | 10,072,842 |
| 6 May 2020 | CNY | 9.26 | 9.33 | 9.15 | 9.33 | 9.33 | +0.02 (+0.21%) | 11,507,417 |
| 30 Apr 2020 | CNY | 9.17 | 9.31 | 9.16 | 9.31 | 9.31 | +0.18 (+1.97%) | 8,515,666 |
| 29 Apr 2020 | CNY | 9.15 | 9.22 | 9.08 | 9.13 | 9.13 | -0.02 (-0.22%) | 5,802,427 |
| 28 Apr 2020 | CNY | 9.47 | 9.52 | 9.06 | 9.15 | 9.15 | -0.32 (-3.38%) | 8,720,491 |
| 27 Apr 2020 | CNY | 9.48 | 9.59 | 9.44 | 9.47 | 9.47 | +0.03 (+0.32%) | 5,082,292 |
| 24 Apr 2020 | CNY | 9.5 | 9.55 | 9.41 | 9.44 | 9.44 | -0.08 (-0.84%) | 4,359,508 |
| 23 Apr 2020 | CNY | 9.58 | 9.61 | 9.49 | 9.52 | 9.52 | -0.08 (-0.83%) | 5,545,855 |
| 22 Apr 2020 | CNY | 9.44 | 9.73 | 9.4 | 9.6 | 9.6 | +0.15 (+1.59%) | 9,734,253 |
| 21 Apr 2020 | CNY | 9.6 | 9.6 | 9.39 | 9.45 | 9.45 | -0.12 (-1.25%) | 8,093,218 |
