| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.32 | 7.61 | 7.24 | 7.44 | 7.44 | +0.05 (+0.68%) | 5,364,835 |
| 3 Jun 2020 | CNY | 7.27 | 7.79 | 7.16 | 7.39 | 7.39 | +0.15 (+2.07%) | 5,964,624 |
| 2 Jun 2020 | CNY | 7.08 | 7.36 | 7.07 | 7.24 | 7.24 | +0.13 (+1.83%) | 5,080,270 |
| 1 Jun 2020 | CNY | 7.02 | 7.17 | 7.02 | 7.11 | 7.11 | +0.09 (+1.28%) | 1,853,880 |
| 29 May 2020 | CNY | 7.01 | 7.12 | 6.98 | 7.02 | 7.02 | -0.1 (-1.40%) | 1,073,640 |
| 28 May 2020 | CNY | 7.12 | 7.21 | 6.94 | 7.12 | 7.12 | -0.01 (-0.14%) | 2,119,204 |
| 27 May 2020 | CNY | 6.98 | 7.21 | 6.93 | 7.13 | 7.13 | +0.13 (+1.86%) | 3,150,570 |
| 26 May 2020 | CNY | 6.88 | 7.1 | 6.84 | 7 | 7 | +0.14 (+2.04%) | 1,620,353 |
| 25 May 2020 | CNY | 7.07 | 7.16 | 6.83 | 6.86 | 6.86 | -0.33 (-4.59%) | 2,270,750 |
| 22 May 2020 | CNY | 7.09 | 7.29 | 6.9 | 7.19 | 7.19 | +0.02 (+0.28%) | 3,226,664 |
| 21 May 2020 | CNY | 6.8 | 7.49 | 6.66 | 7.17 | 7.17 | +0.36 (+5.29%) | 6,992,149 |
| 20 May 2020 | CNY | 6.62 | 6.92 | 6.62 | 6.81 | 6.81 | +0.17 (+2.56%) | 2,662,323 |
| 19 May 2020 | CNY | 6.6 | 6.73 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,284,010 |
| 18 May 2020 | CNY | 6.63 | 6.66 | 6.56 | 6.6 | 6.6 | -0.06 (-0.90%) | 1,080,601 |
| 15 May 2020 | CNY | 6.7 | 6.72 | 6.61 | 6.66 | 6.66 | +0.03 (+0.45%) | 1,456,030 |
| 14 May 2020 | CNY | 6.68 | 6.71 | 6.6 | 6.63 | 6.63 | -0.05 (-0.75%) | 1,893,643 |
| 13 May 2020 | CNY | 6.61 | 6.72 | 6.55 | 6.68 | 6.68 | +0.08 (+1.21%) | 2,256,223 |
| 12 May 2020 | CNY | 6.85 | 6.88 | 6.54 | 6.6 | 6.6 | -0.23 (-3.37%) | 3,850,210 |
| 11 May 2020 | CNY | 6.87 | 6.93 | 6.8 | 6.83 | 6.83 | -0.11 (-1.59%) | 1,903,522 |
| 8 May 2020 | CNY | 6.77 | 7 | 6.75 | 6.94 | 6.94 | -0.09 (-1.28%) | 3,906,080 |
| 7 May 2020 | CNY | 6.54 | 7.19 | 6.54 | 7.03 | 7.03 | -0.24 (-3.30%) | 6,774,311 |
| 6 May 2020 | CNY | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 1,225,700 |
| 30 Apr 2020 | CNY | 8.88 | 8.88 | 8.08 | 8.08 | 8.08 | -0.89 (-9.92%) | 2,505,393 |
| 29 Apr 2020 | CNY | 9.16 | 9.36 | 8.72 | 8.97 | 8.97 | +0.39 (+4.55%) | 17,790,489 |
| 28 Apr 2020 | CNY | 8.1 | 8.58 | 7.75 | 8.58 | 8.58 | +0.4 (+4.89%) | 3,655,513 |
| 27 Apr 2020 | CNY | 7.77 | 8.19 | 7.61 | 8.18 | 8.18 | +0.41 (+5.28%) | 3,398,653 |
| 24 Apr 2020 | CNY | 7.2 | 7.83 | 7.16 | 7.77 | 7.77 | +0.59 (+8.22%) | 5,801,634 |
| 23 Apr 2020 | CNY | 7.43 | 7.87 | 7.18 | 7.18 | 7.18 | -0.14 (-1.91%) | 5,170,600 |
| 22 Apr 2020 | CNY | 7.02 | 7.36 | 7.02 | 7.32 | 7.32 | +0.17 (+2.38%) | 811,975 |
| 21 Apr 2020 | CNY | 7.01 | 7.22 | 7 | 7.15 | 7.15 | +0.08 (+1.13%) | 793,413 |
