| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.63 | 8.73 | 8.43 | 8.48 | 8.48 | -0.15 (-1.74%) | 3,072,708 |
| 26 May 2020 | CNY | 8.4 | 8.64 | 8.4 | 8.63 | 8.63 | +0.24 (+2.86%) | 3,618,644 |
| 25 May 2020 | CNY | 8.35 | 8.48 | 8.29 | 8.39 | 8.39 | -0.09 (-1.06%) | 2,440,084 |
| 22 May 2020 | CNY | 8.58 | 8.68 | 8.33 | 8.48 | 8.48 | 0.0 (0.0%) | 3,629,883 |
| 21 May 2020 | CNY | 8.77 | 8.85 | 8.45 | 8.48 | 8.48 | -0.27 (-3.09%) | 4,856,088 |
| 20 May 2020 | CNY | 8.88 | 8.9 | 8.66 | 8.75 | 8.75 | -0.12 (-1.35%) | 3,821,379 |
| 19 May 2020 | CNY | 8.8 | 8.91 | 8.71 | 8.87 | 8.87 | +0.16 (+1.84%) | 5,368,072 |
| 18 May 2020 | CNY | 9.08 | 9.08 | 8.62 | 8.71 | 8.71 | -0.43 (-4.70%) | 8,702,351 |
| 15 May 2020 | CNY | 9.18 | 9.2 | 9.06 | 9.14 | 9.14 | +0.03 (+0.33%) | 5,527,227 |
| 14 May 2020 | CNY | 9 | 9.38 | 8.98 | 9.11 | 9.11 | -0.04 (-0.44%) | 8,301,264 |
| 13 May 2020 | CNY | 9.2 | 9.25 | 9.06 | 9.15 | 9.15 | -0.05 (-0.54%) | 6,402,456 |
| 12 May 2020 | CNY | 9.13 | 9.26 | 8.94 | 9.2 | 9.2 | +0.02 (+0.22%) | 9,526,638 |
| 11 May 2020 | CNY | 9.15 | 9.32 | 9.03 | 9.18 | 9.18 | 0.0 (0.0%) | 11,275,424 |
| 8 May 2020 | CNY | 8.75 | 9.5 | 8.72 | 9.18 | 9.18 | +0.53 (+6.13%) | 19,012,043 |
| 7 May 2020 | CNY | 8.8 | 8.82 | 8.61 | 8.65 | 8.65 | -0.15 (-1.70%) | 5,834,699 |
| 6 May 2020 | CNY | 8.63 | 8.83 | 8.56 | 8.8 | 8.8 | +0.14 (+1.62%) | 6,822,500 |
| 30 Apr 2020 | CNY | 8.38 | 8.8 | 8.38 | 8.66 | 8.66 | +0.27 (+3.22%) | 6,399,503 |
| 29 Apr 2020 | CNY | 8.31 | 8.58 | 8.31 | 8.39 | 8.39 | -0.03 (-0.36%) | 4,101,460 |
| 28 Apr 2020 | CNY | 8.87 | 8.88 | 8.14 | 8.42 | 8.42 | -0.61 (-6.76%) | 9,170,540 |
| 27 Apr 2020 | CNY | 9 | 9.18 | 8.62 | 9.03 | 9.03 | +0.07 (+0.78%) | 13,368,791 |
| 24 Apr 2020 | CNY | 9.08 | 9.32 | 8.88 | 8.96 | 8.96 | -0.14 (-1.54%) | 11,930,463 |
| 23 Apr 2020 | CNY | 9.56 | 9.62 | 9.08 | 9.1 | 9.1 | -0.65 (-6.67%) | 21,692,432 |
| 22 Apr 2020 | CNY | 9.23 | 9.85 | 9.04 | 9.75 | 9.75 | +0.26 (+2.74%) | 20,264,134 |
| 21 Apr 2020 | CNY | 9.44 | 9.58 | 9.26 | 9.49 | 9.49 | -0.31 (-3.16%) | 19,412,879 |
| 20 Apr 2020 | CNY | 9.35 | 10.03 | 9.25 | 9.8 | 9.8 | +0.14 (+1.45%) | 40,934,532 |
| 17 Apr 2020 | CNY | 9.04 | 9.66 | 9 | 9.66 | 9.66 | +0.88 (+10.02%) | 43,793,280 |
| 16 Apr 2020 | CNY | 8 | 8.78 | 7.93 | 8.78 | 8.78 | +0.79 (+9.89%) | 8,241,358 |
| 15 Apr 2020 | CNY | 8.12 | 8.2 | 7.96 | 7.99 | 7.99 | -0.14 (-1.72%) | 3,066,184 |
| 14 Apr 2020 | CNY | 8.1 | 8.14 | 8 | 8.13 | 8.13 | +0.12 (+1.50%) | 3,469,643 |
| 13 Apr 2020 | CNY | 8.29 | 8.29 | 7.98 | 8.01 | 8.01 | -0.22 (-2.67%) | 3,675,568 |
