| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.72 | 7.82 | 7.33 | 7.48 | 7.48 | -0.48 (-6.03%) | 31,268,752 |
| 26 May 2020 | CNY | 8.58 | 8.74 | 7.96 | 7.96 | 7.96 | -0.88 (-9.95%) | 48,329,877 |
| 25 May 2020 | CNY | 8.24 | 9.03 | 7.83 | 8.84 | 8.84 | +0.61 (+7.41%) | 27,923,234 |
| 22 May 2020 | CNY | 8.59 | 8.86 | 8.1 | 8.23 | 8.23 | -0.44 (-5.07%) | 31,763,277 |
| 21 May 2020 | CNY | 7.95 | 8.67 | 7.72 | 8.67 | 8.67 | +0.81 (+10.31%) | 34,576,680 |
| 20 May 2020 | CNY | 7.76 | 7.96 | 7.62 | 7.86 | 7.86 | -0.04 (-0.51%) | 14,941,117 |
| 19 May 2020 | CNY | 7.9 | 8.15 | 7.68 | 7.9 | 7.9 | +0.07 (+0.89%) | 17,071,646 |
| 18 May 2020 | CNY | 7.91 | 8.24 | 7.78 | 7.83 | 7.83 | -0.47 (-5.66%) | 24,755,249 |
| 15 May 2020 | CNY | 8.1 | 8.7 | 8.09 | 8.3 | 8.3 | +0.39 (+4.93%) | 39,942,317 |
| 14 May 2020 | CNY | 7.2 | 7.91 | 7.11 | 7.91 | 7.91 | +0.73 (+10.17%) | 9,584,679 |
| 13 May 2020 | CNY | 7.16 | 7.25 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 5,079,250 |
| 12 May 2020 | CNY | 7.03 | 7.19 | 7.03 | 7.17 | 7.17 | +0.07 (+0.99%) | 2,548,328 |
| 11 May 2020 | CNY | 7.29 | 7.29 | 7.03 | 7.1 | 7.1 | -0.14 (-1.93%) | 4,485,778 |
| 8 May 2020 | CNY | 7.16 | 7.26 | 7.16 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,376,805 |
| 7 May 2020 | CNY | 7.17 | 7.27 | 7.1 | 7.16 | 7.16 | -0.04 (-0.56%) | 2,383,200 |
| 6 May 2020 | CNY | 6.96 | 7.21 | 6.96 | 7.2 | 7.2 | +0.05 (+0.70%) | 2,351,701 |
| 30 Apr 2020 | CNY | 7.07 | 7.22 | 6.96 | 7.15 | 7.15 | +0.21 (+3.03%) | 2,578,127 |
| 29 Apr 2020 | CNY | 7.04 | 7.13 | 6.92 | 6.94 | 6.94 | -0.15 (-2.12%) | 2,599,759 |
| 28 Apr 2020 | CNY | 7.17 | 7.22 | 6.77 | 7.09 | 7.09 | -0.07 (-0.98%) | 4,866,935 |
| 27 Apr 2020 | CNY | 7.15 | 7.34 | 7.07 | 7.16 | 7.16 | +0.05 (+0.70%) | 3,801,641 |
| 24 Apr 2020 | CNY | 7.01 | 7.26 | 7.01 | 7.11 | 7.11 | +0.04 (+0.57%) | 4,033,019 |
| 23 Apr 2020 | CNY | 6.92 | 7.19 | 6.9 | 7.07 | 7.07 | +0.13 (+1.87%) | 5,003,397 |
| 22 Apr 2020 | CNY | 6.85 | 6.97 | 6.81 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,664,692 |
| 21 Apr 2020 | CNY | 6.92 | 6.95 | 6.82 | 6.93 | 6.93 | 0.0 (0.0%) | 1,974,825 |
| 20 Apr 2020 | CNY | 6.95 | 6.95 | 6.85 | 6.93 | 6.93 | +0.02 (+0.29%) | 1,668,750 |
| 17 Apr 2020 | CNY | 6.86 | 6.93 | 6.83 | 6.91 | 6.91 | +0.05 (+0.73%) | 2,491,538 |
| 16 Apr 2020 | CNY | 6.73 | 6.87 | 6.73 | 6.86 | 6.86 | +0.08 (+1.18%) | 1,357,001 |
| 15 Apr 2020 | CNY | 6.81 | 6.81 | 6.72 | 6.78 | 6.78 | +0.01 (+0.15%) | 1,459,230 |
| 14 Apr 2020 | CNY | 6.62 | 6.77 | 6.62 | 6.77 | 6.77 | +0.13 (+1.96%) | 1,277,699 |
| 13 Apr 2020 | CNY | 6.66 | 6.77 | 6.55 | 6.64 | 6.64 | -0.04 (-0.60%) | 1,165,250 |
