| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 9.24 | 9.35 | 9.15 | 9.24 | 9.24 | -0.02 (-0.22%) | 11,991,481 |
| 2 Jun 2020 | CNY | 9.45 | 9.45 | 9.18 | 9.26 | 9.26 | -0.12 (-1.28%) | 13,843,044 |
| 1 Jun 2020 | CNY | 9.35 | 9.5 | 9.17 | 9.38 | 9.38 | +0.05 (+0.54%) | 18,016,192 |
| 29 May 2020 | CNY | 9.1 | 9.36 | 8.89 | 9.33 | 9.33 | +0.35 (+3.90%) | 20,194,789 |
| 28 May 2020 | CNY | 9.17 | 9.21 | 8.82 | 8.98 | 8.98 | -0.17 (-1.86%) | 11,784,799 |
| 27 May 2020 | CNY | 9.26 | 9.37 | 8.9 | 9.15 | 9.15 | -0.13 (-1.40%) | 17,790,159 |
| 26 May 2020 | CNY | 9.04 | 9.58 | 9.04 | 9.28 | 9.28 | -0.15 (-1.59%) | 29,724,561 |
| 25 May 2020 | CNY | 10.1 | 10.2 | 9.43 | 9.43 | 9.43 | -0.98 (-9.41%) | 28,680,266 |
| 22 May 2020 | CNY | 10.51 | 10.78 | 10.28 | 10.41 | 10.41 | -0.16 (-1.51%) | 36,951,573 |
| 21 May 2020 | CNY | 10.08 | 10.7 | 9.89 | 10.57 | 10.57 | +0.33 (+3.22%) | 37,248,039 |
| 20 May 2020 | CNY | 10.01 | 10.33 | 9.7 | 10.24 | 10.24 | +0.19 (+1.89%) | 23,753,458 |
| 19 May 2020 | CNY | 9.67 | 10.16 | 9.65 | 10.05 | 10.05 | +0.44 (+4.58%) | 17,042,008 |
| 18 May 2020 | CNY | 9.84 | 9.87 | 9.49 | 9.61 | 9.61 | -0.31 (-3.13%) | 11,941,575 |
| 15 May 2020 | CNY | 10.15 | 10.2 | 9.75 | 9.92 | 9.92 | -0.09 (-0.90%) | 13,225,757 |
| 14 May 2020 | CNY | 10.06 | 10.17 | 9.98 | 10.01 | 10.01 | -0.08 (-0.79%) | 8,934,795 |
| 13 May 2020 | CNY | 10.15 | 10.2 | 10 | 10.09 | 10.09 | -0.11 (-1.08%) | 12,359,377 |
| 12 May 2020 | CNY | 10.47 | 10.52 | 10.08 | 10.2 | 10.2 | -0.27 (-2.58%) | 14,872,096 |
| 11 May 2020 | CNY | 10.65 | 10.86 | 10.41 | 10.47 | 10.47 | -0.17 (-1.60%) | 17,132,420 |
| 8 May 2020 | CNY | 10.76 | 10.89 | 10.63 | 10.64 | 10.64 | 0.0 (0.0%) | 14,290,335 |
| 7 May 2020 | CNY | 10.65 | 10.9 | 10.51 | 10.64 | 10.64 | +0.03 (+0.28%) | 18,172,011 |
| 6 May 2020 | CNY | 10.32 | 10.7 | 10.15 | 10.61 | 10.61 | +0.21 (+2.02%) | 18,745,731 |
| 30 Apr 2020 | CNY | 10.27 | 10.49 | 10.04 | 10.4 | 10.4 | +0.23 (+2.26%) | 17,970,781 |
| 29 Apr 2020 | CNY | 9.63 | 10.45 | 9.36 | 10.17 | 10.17 | +0.54 (+5.61%) | 28,352,663 |
| 28 Apr 2020 | CNY | 10.54 | 10.59 | 9.63 | 9.63 | 9.63 | -1.09 (-10.17%) | 42,252,944 |
| 27 Apr 2020 | CNY | 10.58 | 11.04 | 10.52 | 10.72 | 10.72 | +0.07 (+0.66%) | 35,034,335 |
| 24 Apr 2020 | CNY | 10.04 | 10.77 | 9.89 | 10.65 | 10.65 | +0.66 (+6.61%) | 43,601,848 |
| 23 Apr 2020 | CNY | 10.05 | 10.11 | 9.97 | 9.99 | 9.99 | -0.01 (-0.10%) | 12,051,827 |
| 22 Apr 2020 | CNY | 9.9 | 10.05 | 9.82 | 10 | 10 | +0.02 (+0.20%) | 11,611,567 |
| 21 Apr 2020 | CNY | 10.09 | 10.18 | 9.94 | 9.98 | 9.98 | -0.16 (-1.58%) | 13,710,310 |
| 20 Apr 2020 | CNY | 10.01 | 10.27 | 10.01 | 10.14 | 10.14 | -0.08 (-0.78%) | 14,580,810 |
