| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 9.16 | 9.18 | 8.72 | 9.03 | 9.03 | -0.12 (-1.31%) | 8,401,286 |
| 27 May 2020 | CNY | 9.19 | 9.4 | 9.04 | 9.15 | 9.15 | -0.05 (-0.54%) | 12,925,006 |
| 26 May 2020 | CNY | 9 | 9.25 | 8.88 | 9.2 | 9.2 | +0.21 (+2.34%) | 14,838,058 |
| 25 May 2020 | CNY | 8.39 | 9.24 | 8.3 | 8.99 | 8.99 | +0.58 (+6.90%) | 14,462,550 |
| 22 May 2020 | CNY | 8.8 | 8.92 | 8.4 | 8.41 | 8.41 | -0.53 (-5.93%) | 7,250,587 |
| 21 May 2020 | CNY | 9.19 | 9.27 | 8.89 | 8.94 | 8.94 | -0.16 (-1.76%) | 10,868,633 |
| 20 May 2020 | CNY | 8.74 | 9.17 | 8.66 | 9.1 | 9.1 | +0.3 (+3.41%) | 12,745,113 |
| 19 May 2020 | CNY | 8.85 | 8.93 | 8.71 | 8.8 | 8.8 | -0.02 (-0.23%) | 6,181,200 |
| 18 May 2020 | CNY | 8.69 | 8.91 | 8.62 | 8.82 | 8.82 | +0.12 (+1.38%) | 8,219,550 |
| 15 May 2020 | CNY | 8.9 | 8.99 | 8.67 | 8.7 | 8.7 | -0.21 (-2.36%) | 10,268,775 |
| 14 May 2020 | CNY | 8.99 | 9.33 | 8.58 | 8.91 | 8.91 | 0.0 (0.0%) | 20,810,787 |
| 13 May 2020 | CNY | 8.17 | 8.91 | 8.14 | 8.91 | 8.91 | +0.81 (+10%) | 8,759,157 |
| 12 May 2020 | CNY | 8.01 | 8.16 | 7.97 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,868,500 |
| 11 May 2020 | CNY | 8.26 | 8.3 | 7.96 | 8.03 | 8.03 | -0.24 (-2.90%) | 6,381,007 |
| 8 May 2020 | CNY | 8.32 | 8.39 | 8.24 | 8.27 | 8.27 | 0.0 (0.0%) | 5,287,650 |
| 7 May 2020 | CNY | 8.27 | 8.46 | 8.15 | 8.27 | 8.27 | -0.05 (-0.60%) | 6,382,750 |
| 6 May 2020 | CNY | 8.05 | 8.33 | 7.98 | 8.32 | 8.32 | +0.11 (+1.34%) | 5,638,750 |
| 30 Apr 2020 | CNY | 8.08 | 8.26 | 8.01 | 8.21 | 8.21 | +0.27 (+3.40%) | 5,382,450 |
| 29 Apr 2020 | CNY | 8.03 | 8.25 | 7.93 | 7.94 | 7.94 | -0.32 (-3.87%) | 6,250,894 |
| 28 Apr 2020 | CNY | 8.08 | 8.42 | 7.51 | 8.26 | 8.26 | +0.16 (+1.98%) | 12,044,550 |
| 27 Apr 2020 | CNY | 8.42 | 8.56 | 8 | 8.1 | 8.1 | -0.36 (-4.26%) | 9,617,950 |
| 24 Apr 2020 | CNY | 8.85 | 8.9 | 8.26 | 8.46 | 8.46 | -0.35 (-3.97%) | 9,422,225 |
| 23 Apr 2020 | CNY | 9.27 | 9.36 | 8.75 | 8.81 | 8.81 | -0.58 (-6.18%) | 15,998,525 |
| 22 Apr 2020 | CNY | 9.03 | 9.64 | 9.01 | 9.39 | 9.39 | +0.12 (+1.29%) | 13,739,800 |
| 21 Apr 2020 | CNY | 9.4 | 9.41 | 9.09 | 9.27 | 9.27 | -0.26 (-2.73%) | 14,209,958 |
| 20 Apr 2020 | CNY | 9.33 | 9.73 | 9.3 | 9.53 | 9.53 | +0.16 (+1.71%) | 17,261,100 |
| 17 Apr 2020 | CNY | 9.8 | 10.17 | 9.28 | 9.37 | 9.37 | -0.18 (-1.88%) | 31,469,507 |
| 16 Apr 2020 | CNY | 8.54 | 9.55 | 8.54 | 9.55 | 9.55 | +0.87 (+10.02%) | 11,288,355 |
| 15 Apr 2020 | CNY | 9.13 | 9.25 | 8.66 | 8.68 | 8.68 | -0.23 (-2.58%) | 19,238,250 |
| 14 Apr 2020 | CNY | 8.43 | 8.93 | 8.35 | 8.91 | 8.91 | +0.39 (+4.58%) | 14,547,033 |
