| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 8.84 | 8.85 | 8.61 | 8.66 | 8.66 | -0.17 (-1.93%) | 6,933,384 |
| 3 Jun 2020 | CNY | 8.76 | 9.04 | 8.76 | 8.83 | 8.83 | +0.09 (+1.03%) | 9,802,187 |
| 2 Jun 2020 | CNY | 8.89 | 8.93 | 8.7 | 8.74 | 8.74 | -0.1 (-1.13%) | 7,186,400 |
| 1 Jun 2020 | CNY | 8.67 | 8.89 | 8.59 | 8.84 | 8.84 | +0.2 (+2.31%) | 7,443,101 |
| 29 May 2020 | CNY | 8.53 | 8.69 | 8.46 | 8.64 | 8.64 | +0.08 (+0.93%) | 5,203,028 |
| 28 May 2020 | CNY | 8.71 | 8.78 | 8.36 | 8.56 | 8.56 | -0.18 (-2.06%) | 6,858,802 |
| 27 May 2020 | CNY | 8.94 | 9.05 | 8.7 | 8.74 | 8.74 | -0.2 (-2.24%) | 6,628,100 |
| 26 May 2020 | CNY | 8.65 | 8.96 | 8.59 | 8.94 | 8.94 | +0.4 (+4.68%) | 7,998,401 |
| 25 May 2020 | CNY | 8.68 | 8.7 | 8.5 | 8.54 | 8.54 | -0.03 (-0.35%) | 4,499,300 |
| 22 May 2020 | CNY | 9.12 | 9.12 | 8.57 | 8.57 | 8.57 | -0.46 (-5.09%) | 8,905,498 |
| 21 May 2020 | CNY | 9 | 9.22 | 8.98 | 9.03 | 9.03 | +0.09 (+1.01%) | 7,656,394 |
| 20 May 2020 | CNY | 9.15 | 9.21 | 8.89 | 8.94 | 8.94 | -0.19 (-2.08%) | 7,945,140 |
| 19 May 2020 | CNY | 9.28 | 9.33 | 9.05 | 9.13 | 9.13 | -0.06 (-0.65%) | 7,115,720 |
| 18 May 2020 | CNY | 9.57 | 9.7 | 9.1 | 9.19 | 9.19 | -0.43 (-4.47%) | 10,127,001 |
| 15 May 2020 | CNY | 9.87 | 9.92 | 9.58 | 9.62 | 9.62 | -0.15 (-1.54%) | 7,521,138 |
| 14 May 2020 | CNY | 9.99 | 10.08 | 9.76 | 9.77 | 9.77 | -0.37 (-3.65%) | 10,170,120 |
| 13 May 2020 | CNY | 9.87 | 10.23 | 9.73 | 10.14 | 10.14 | +0.27 (+2.74%) | 14,497,638 |
| 12 May 2020 | CNY | 9.63 | 9.9 | 9.55 | 9.87 | 9.87 | +0.18 (+1.86%) | 9,926,120 |
| 11 May 2020 | CNY | 9.86 | 9.93 | 9.53 | 9.69 | 9.69 | -0.15 (-1.52%) | 10,028,820 |
| 8 May 2020 | CNY | 9.88 | 9.97 | 9.81 | 9.84 | 9.84 | -0.1 (-1.01%) | 8,699,899 |
| 7 May 2020 | CNY | 9.68 | 9.95 | 9.53 | 9.94 | 9.94 | +0.28 (+2.90%) | 12,799,421 |
| 6 May 2020 | CNY | 9.48 | 9.67 | 9.36 | 9.66 | 9.66 | +0.12 (+1.26%) | 9,028,601 |
| 30 Apr 2020 | CNY | 9.55 | 9.63 | 9.46 | 9.54 | 9.54 | +0.06 (+0.63%) | 10,268,502 |
| 29 Apr 2020 | CNY | 9.4 | 9.72 | 9.4 | 9.48 | 9.48 | -0.07 (-0.73%) | 9,279,322 |
| 28 Apr 2020 | CNY | 9.83 | 10.05 | 9.22 | 9.55 | 9.55 | -0.29 (-2.95%) | 13,959,889 |
| 27 Apr 2020 | CNY | 10.49 | 10.49 | 9.82 | 9.84 | 9.84 | -0.76 (-7.17%) | 21,087,485 |
| 24 Apr 2020 | CNY | 11.22 | 11.56 | 10.54 | 10.6 | 10.6 | -0.82 (-7.18%) | 26,348,904 |
| 23 Apr 2020 | CNY | 11.67 | 11.94 | 11.37 | 11.42 | 11.42 | +0.04 (+0.35%) | 31,167,806 |
| 22 Apr 2020 | CNY | 11.64 | 11.64 | 11.06 | 11.38 | 11.38 | -0.22 (-1.90%) | 22,300,725 |
| 21 Apr 2020 | CNY | 11.5 | 11.92 | 11.28 | 11.6 | 11.6 | +0.02 (+0.17%) | 33,739,813 |
