| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.02 | 9.04 | 8.89 | 8.9 | 8.9 | -0.11 (-1.22%) | 2,782,842 |
| 26 May 2020 | CNY | 9.04 | 9.08 | 8.94 | 9.01 | 9.01 | +0.01 (+0.11%) | 3,161,700 |
| 25 May 2020 | CNY | 8.87 | 9.01 | 8.78 | 9 | 9 | +0.11 (+1.24%) | 2,415,154 |
| 22 May 2020 | CNY | 9.03 | 9.04 | 8.83 | 8.89 | 8.89 | -0.14 (-1.55%) | 3,866,172 |
| 21 May 2020 | CNY | 9.06 | 9.17 | 9.02 | 9.03 | 9.03 | -0.01 (-0.11%) | 3,074,178 |
| 20 May 2020 | CNY | 9.13 | 9.15 | 9.02 | 9.04 | 9.04 | -0.1 (-1.09%) | 3,004,892 |
| 19 May 2020 | CNY | 9.08 | 9.18 | 9.06 | 9.14 | 9.14 | +0.08 (+0.88%) | 3,900,483 |
| 18 May 2020 | CNY | 9.12 | 9.25 | 8.96 | 9.06 | 9.06 | -0.07 (-0.77%) | 4,451,161 |
| 15 May 2020 | CNY | 9.26 | 9.32 | 9.06 | 9.13 | 9.13 | -0.32 (-3.39%) | 8,245,003 |
| 14 May 2020 | CNY | 9.64 | 9.71 | 9.43 | 9.45 | 9.45 | -0.27 (-2.78%) | 5,299,998 |
| 13 May 2020 | CNY | 9.55 | 9.78 | 9.45 | 9.72 | 9.72 | +0.17 (+1.78%) | 6,421,685 |
| 12 May 2020 | CNY | 9.68 | 9.78 | 9.41 | 9.55 | 9.55 | -0.15 (-1.55%) | 5,745,798 |
| 11 May 2020 | CNY | 9.86 | 9.86 | 9.54 | 9.7 | 9.7 | -0.06 (-0.61%) | 7,308,200 |
| 8 May 2020 | CNY | 9.55 | 9.88 | 9.49 | 9.76 | 9.76 | +0.26 (+2.74%) | 10,282,180 |
| 7 May 2020 | CNY | 9.48 | 9.6 | 9.35 | 9.5 | 9.5 | +0.02 (+0.21%) | 6,997,001 |
| 6 May 2020 | CNY | 9.28 | 9.64 | 9.25 | 9.48 | 9.48 | +0.07 (+0.74%) | 6,632,293 |
| 30 Apr 2020 | CNY | 9.42 | 9.52 | 9.29 | 9.41 | 9.41 | +0.09 (+0.97%) | 6,481,654 |
| 29 Apr 2020 | CNY | 9 | 9.68 | 8.9 | 9.32 | 9.32 | +0.29 (+3.21%) | 7,738,325 |
| 28 Apr 2020 | CNY | 9.14 | 9.2 | 8.65 | 9.03 | 9.03 | -0.18 (-1.95%) | 8,387,056 |
| 27 Apr 2020 | CNY | 9.8 | 9.8 | 9.18 | 9.21 | 9.21 | -0.48 (-4.95%) | 9,732,773 |
| 24 Apr 2020 | CNY | 10.53 | 10.54 | 9.63 | 9.69 | 9.69 | -0.85 (-8.06%) | 14,429,318 |
| 23 Apr 2020 | CNY | 10.34 | 10.65 | 10.22 | 10.54 | 10.54 | +0.17 (+1.64%) | 14,553,108 |
| 22 Apr 2020 | CNY | 10.3 | 10.96 | 10.11 | 10.37 | 10.37 | -0.01 (-0.10%) | 22,838,572 |
| 21 Apr 2020 | CNY | 9.43 | 10.38 | 9.27 | 10.38 | 10.38 | +0.93 (+9.84%) | 13,668,260 |
| 20 Apr 2020 | CNY | 9.51 | 9.71 | 9.36 | 9.45 | 9.45 | -0.02 (-0.21%) | 8,190,035 |
| 17 Apr 2020 | CNY | 9.08 | 9.62 | 9.06 | 9.47 | 9.47 | +0.47 (+5.22%) | 11,258,078 |
| 16 Apr 2020 | CNY | 8.97 | 9.03 | 8.88 | 9 | 9 | -0.03 (-0.33%) | 2,996,716 |
| 15 Apr 2020 | CNY | 9.2 | 9.25 | 8.97 | 9.03 | 9.03 | -0.19 (-2.06%) | 4,726,458 |
| 14 Apr 2020 | CNY | 9.15 | 9.24 | 9.03 | 9.22 | 9.22 | +0.1 (+1.10%) | 4,372,818 |
| 13 Apr 2020 | CNY | 8.93 | 9.25 | 8.82 | 9.12 | 9.12 | +0.14 (+1.56%) | 4,865,007 |
