| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 7.42 | 7.44 | 7.35 | 7.37 | 7.37 | -0.03 (-0.41%) | 1,079,393 |
| 2 Jun 2020 | CNY | 7.4 | 7.42 | 7.35 | 7.4 | 7.4 | +0.05 (+0.68%) | 1,188,253 |
| 1 Jun 2020 | CNY | 7.19 | 7.43 | 7.19 | 7.35 | 7.35 | +0.14 (+1.94%) | 1,583,759 |
| 29 May 2020 | CNY | 7.17 | 7.22 | 7.13 | 7.21 | 7.21 | +0.04 (+0.56%) | 646,642 |
| 28 May 2020 | CNY | 7.18 | 7.24 | 7.05 | 7.17 | 7.17 | 0.0 (0.0%) | 923,826 |
| 27 May 2020 | CNY | 7.29 | 7.3 | 7.13 | 7.17 | 7.17 | -0.1 (-1.38%) | 933,093 |
| 26 May 2020 | CNY | 7.27 | 7.31 | 7.18 | 7.27 | 7.27 | +0.05 (+0.69%) | 1,008,923 |
| 25 May 2020 | CNY | 7.28 | 7.28 | 7.19 | 7.22 | 7.22 | +0.03 (+0.42%) | 405,000 |
| 22 May 2020 | CNY | 7.23 | 7.27 | 7.13 | 7.19 | 7.19 | -0.06 (-0.83%) | 821,200 |
| 21 May 2020 | CNY | 7.31 | 7.37 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 880,400 |
| 20 May 2020 | CNY | 7.6 | 7.6 | 7.26 | 7.32 | 7.32 | -0.19 (-2.53%) | 2,063,800 |
| 19 May 2020 | CNY | 7.47 | 7.78 | 7.42 | 7.51 | 7.51 | +0.09 (+1.21%) | 3,440,612 |
| 18 May 2020 | CNY | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | +0.08 (+1.09%) | 1,293,282 |
| 15 May 2020 | CNY | 7.42 | 7.45 | 7.3 | 7.34 | 7.34 | -0.1 (-1.34%) | 1,350,589 |
| 14 May 2020 | CNY | 7.36 | 7.57 | 7.28 | 7.44 | 7.44 | +0.05 (+0.68%) | 1,916,721 |
| 13 May 2020 | CNY | 7.4 | 7.42 | 7.33 | 7.39 | 7.39 | -0.03 (-0.40%) | 735,500 |
| 12 May 2020 | CNY | 7.46 | 7.47 | 7.3 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,036,440 |
| 11 May 2020 | CNY | 7.4 | 7.46 | 7.37 | 7.43 | 7.43 | +0.03 (+0.41%) | 1,211,293 |
| 8 May 2020 | CNY | 7.42 | 7.47 | 7.35 | 7.4 | 7.4 | +0.02 (+0.27%) | 1,343,900 |
| 7 May 2020 | CNY | 7.36 | 7.48 | 7.29 | 7.38 | 7.38 | +0.03 (+0.41%) | 1,446,900 |
| 6 May 2020 | CNY | 7.17 | 7.36 | 7.17 | 7.35 | 7.35 | +0.06 (+0.82%) | 1,293,078 |
| 30 Apr 2020 | CNY | 7.16 | 7.33 | 7.15 | 7.29 | 7.29 | +0.16 (+2.24%) | 1,270,735 |
| 29 Apr 2020 | CNY | 7.12 | 7.28 | 7.03 | 7.13 | 7.13 | -0.04 (-0.56%) | 984,800 |
| 28 Apr 2020 | CNY | 7.22 | 7.38 | 6.85 | 7.17 | 7.17 | -0.19 (-2.58%) | 2,292,317 |
| 27 Apr 2020 | CNY | 7.32 | 7.67 | 7.31 | 7.36 | 7.36 | +0.21 (+2.94%) | 2,722,278 |
| 24 Apr 2020 | CNY | 7.24 | 7.33 | 7.12 | 7.15 | 7.15 | -0.09 (-1.24%) | 1,351,000 |
| 23 Apr 2020 | CNY | 7.37 | 7.43 | 7.2 | 7.24 | 7.24 | -0.12 (-1.63%) | 1,275,971 |
| 22 Apr 2020 | CNY | 7.22 | 7.4 | 7.21 | 7.36 | 7.36 | +0.06 (+0.82%) | 1,153,420 |
| 21 Apr 2020 | CNY | 7.45 | 7.45 | 7.21 | 7.3 | 7.3 | -0.14 (-1.88%) | 1,159,985 |
| 20 Apr 2020 | CNY | 7.4 | 7.49 | 7.33 | 7.44 | 7.44 | +0.01 (+0.13%) | 1,511,000 |
