| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 7.31 | 7.38 | 7.24 | 7.25 | 7.25 | -0.06 (-0.82%) | 4,930,100 |
| 2 Jun 2020 | CNY | 7.32 | 7.37 | 7.29 | 7.31 | 7.31 | -0.01 (-0.14%) | 5,470,132 |
| 1 Jun 2020 | CNY | 7.16 | 7.34 | 7.15 | 7.32 | 7.32 | +0.15 (+2.09%) | 7,748,425 |
| 29 May 2020 | CNY | 7.09 | 7.2 | 7.06 | 7.17 | 7.17 | +0.12 (+1.70%) | 5,434,115 |
| 28 May 2020 | CNY | 6.97 | 7.05 | 6.93 | 7.05 | 7.05 | +0.07 (+1.00%) | 3,598,847 |
| 27 May 2020 | CNY | 7.03 | 7.08 | 6.95 | 6.98 | 6.98 | -0.07 (-0.99%) | 2,527,600 |
| 26 May 2020 | CNY | 6.87 | 7.07 | 6.87 | 7.05 | 7.05 | +0.19 (+2.77%) | 3,454,704 |
| 25 May 2020 | CNY | 6.92 | 6.98 | 6.82 | 6.86 | 6.86 | -0.09 (-1.29%) | 3,209,668 |
| 22 May 2020 | CNY | 7 | 7.07 | 6.91 | 6.95 | 6.95 | -0.08 (-1.14%) | 3,612,105 |
| 21 May 2020 | CNY | 7.16 | 7.18 | 6.96 | 7.03 | 7.03 | -0.11 (-1.54%) | 5,235,773 |
| 20 May 2020 | CNY | 7.25 | 7.25 | 7.11 | 7.14 | 7.14 | -0.11 (-1.52%) | 4,447,115 |
| 19 May 2020 | CNY | 7.23 | 7.27 | 7.17 | 7.25 | 7.25 | +0.08 (+1.12%) | 3,947,216 |
| 18 May 2020 | CNY | 7.34 | 7.34 | 7.15 | 7.17 | 7.17 | -0.15 (-2.05%) | 5,935,077 |
| 15 May 2020 | CNY | 7.24 | 7.42 | 7.23 | 7.32 | 7.32 | +0.12 (+1.67%) | 7,080,059 |
| 14 May 2020 | CNY | 7.28 | 7.32 | 7.19 | 7.2 | 7.2 | -0.13 (-1.77%) | 6,080,645 |
| 13 May 2020 | CNY | 7.32 | 7.37 | 7.26 | 7.33 | 7.33 | -0.02 (-0.27%) | 6,200,819 |
| 12 May 2020 | CNY | 7.53 | 7.58 | 7.29 | 7.35 | 7.35 | -0.2 (-2.65%) | 9,581,278 |
| 11 May 2020 | CNY | 7.64 | 7.71 | 7.48 | 7.55 | 7.55 | -0.09 (-1.18%) | 7,892,482 |
| 8 May 2020 | CNY | 7.46 | 7.8 | 7.44 | 7.64 | 7.64 | +0.27 (+3.66%) | 12,702,957 |
| 7 May 2020 | CNY | 7.61 | 7.63 | 7.36 | 7.37 | 7.37 | -0.2 (-2.64%) | 7,354,306 |
| 6 May 2020 | CNY | 7.41 | 7.59 | 7.39 | 7.57 | 7.57 | +0.07 (+0.93%) | 5,291,964 |
| 30 Apr 2020 | CNY | 7.38 | 7.53 | 7.38 | 7.5 | 7.5 | +0.1 (+1.35%) | 6,809,150 |
| 29 Apr 2020 | CNY | 7.29 | 7.45 | 7.22 | 7.4 | 7.4 | +0.11 (+1.51%) | 5,375,459 |
| 28 Apr 2020 | CNY | 7.41 | 7.42 | 6.83 | 7.29 | 7.29 | -0.1 (-1.35%) | 6,282,098 |
| 27 Apr 2020 | CNY | 7.42 | 7.49 | 7.36 | 7.39 | 7.39 | -0.05 (-0.67%) | 3,037,000 |
| 24 Apr 2020 | CNY | 7.61 | 7.69 | 7.42 | 7.44 | 7.44 | -0.17 (-2.23%) | 4,622,201 |
| 23 Apr 2020 | CNY | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | -0.21 (-2.69%) | 5,969,794 |
| 22 Apr 2020 | CNY | 7.75 | 7.85 | 7.7 | 7.82 | 7.82 | +0.01 (+0.13%) | 6,966,380 |
| 21 Apr 2020 | CNY | 7.7 | 7.82 | 7.6 | 7.81 | 7.81 | +0.11 (+1.43%) | 8,868,398 |
| 20 Apr 2020 | CNY | 7.65 | 7.72 | 7.57 | 7.7 | 7.7 | +0.07 (+0.92%) | 4,618,225 |
