| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.19 | 7.2 | 7 | 7.06 | 7.06 | -0.17 (-2.35%) | 33,950,467 |
| 3 Jun 2020 | CNY | 7.12 | 7.38 | 7.07 | 7.23 | 7.23 | +0.19 (+2.70%) | 50,925,561 |
| 2 Jun 2020 | CNY | 7.15 | 7.23 | 6.97 | 7.04 | 7.04 | -0.06 (-0.85%) | 35,515,748 |
| 1 Jun 2020 | CNY | 6.98 | 7.18 | 6.89 | 7.1 | 7.1 | +0.15 (+2.16%) | 38,883,007 |
| 29 May 2020 | CNY | 6.79 | 7.02 | 6.68 | 6.95 | 6.95 | +0.13 (+1.91%) | 32,233,038 |
| 28 May 2020 | CNY | 7.13 | 7.17 | 6.74 | 6.82 | 6.82 | -0.42 (-5.80%) | 43,672,537 |
| 27 May 2020 | CNY | 6.86 | 7.5 | 6.81 | 7.24 | 7.24 | +0.39 (+5.69%) | 72,533,670 |
| 26 May 2020 | CNY | 6.56 | 6.87 | 6.51 | 6.85 | 6.85 | +0.32 (+4.90%) | 40,901,912 |
| 25 May 2020 | CNY | 6.53 | 6.65 | 6.5 | 6.53 | 6.53 | -0.05 (-0.76%) | 20,429,005 |
| 22 May 2020 | CNY | 6.68 | 6.85 | 6.46 | 6.58 | 6.58 | -0.22 (-3.24%) | 30,855,593 |
| 21 May 2020 | CNY | 6.99 | 7.03 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 27,957,759 |
| 20 May 2020 | CNY | 6.99 | 7.06 | 6.81 | 6.92 | 6.92 | -0.11 (-1.56%) | 30,814,697 |
| 19 May 2020 | CNY | 7.22 | 7.24 | 7.01 | 7.03 | 7.03 | -0.2 (-2.77%) | 26,068,953 |
| 18 May 2020 | CNY | 7.19 | 7.3 | 6.97 | 7.23 | 7.23 | +0.03 (+0.42%) | 30,213,440 |
| 15 May 2020 | CNY | 7.3 | 7.34 | 7.14 | 7.2 | 7.2 | -0.06 (-0.83%) | 24,354,192 |
| 14 May 2020 | CNY | 7.46 | 7.49 | 7.24 | 7.26 | 7.26 | -0.32 (-4.22%) | 38,782,112 |
| 13 May 2020 | CNY | 7.48 | 7.66 | 7.32 | 7.58 | 7.58 | +0.12 (+1.61%) | 45,263,888 |
| 12 May 2020 | CNY | 7.55 | 7.64 | 7.38 | 7.46 | 7.46 | -0.15 (-1.97%) | 33,179,619 |
| 11 May 2020 | CNY | 7.4 | 7.66 | 7.33 | 7.61 | 7.61 | +0.24 (+3.26%) | 49,018,748 |
| 8 May 2020 | CNY | 7.45 | 7.53 | 7.36 | 7.37 | 7.37 | -0.05 (-0.67%) | 28,406,559 |
| 7 May 2020 | CNY | 7.46 | 7.59 | 7.38 | 7.42 | 7.42 | -0.02 (-0.27%) | 36,148,288 |
| 6 May 2020 | CNY | 7.34 | 7.45 | 7.26 | 7.44 | 7.44 | +0.09 (+1.22%) | 31,796,588 |
| 30 Apr 2020 | CNY | 7.35 | 7.46 | 7.2 | 7.35 | 7.35 | -0.24 (-3.16%) | 39,618,953 |
| 29 Apr 2020 | CNY | 7.5 | 7.68 | 7.34 | 7.59 | 7.59 | +0.08 (+1.07%) | 33,815,945 |
| 28 Apr 2020 | CNY | 7.96 | 8.05 | 7.2 | 7.51 | 7.51 | -0.46 (-5.77%) | 39,698,481 |
| 27 Apr 2020 | CNY | 8.17 | 8.17 | 7.81 | 7.97 | 7.97 | -0.35 (-4.21%) | 33,807,174 |
| 24 Apr 2020 | CNY | 8.9 | 8.91 | 8.11 | 8.32 | 8.32 | -0.67 (-7.45%) | 59,006,353 |
| 23 Apr 2020 | CNY | 8.99 | 9.25 | 8.95 | 8.99 | 8.99 | +0.01 (+0.11%) | 40,515,776 |
| 22 Apr 2020 | CNY | 9.02 | 9.12 | 8.86 | 8.98 | 8.98 | -0.21 (-2.29%) | 42,145,297 |
| 21 Apr 2020 | CNY | 8.89 | 9.46 | 8.8 | 9.19 | 9.19 | +0.35 (+3.96%) | 77,912,834 |
