| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.25 | 7.33 | 7.18 | 7.24 | 7.24 | +0.02 (+0.28%) | 3,275,302 |
| 3 Jun 2020 | CNY | 7.21 | 7.35 | 7.2 | 7.22 | 7.22 | +0.02 (+0.28%) | 5,378,252 |
| 2 Jun 2020 | CNY | 7.06 | 7.28 | 7.05 | 7.2 | 7.2 | +0.19 (+2.71%) | 6,130,530 |
| 1 Jun 2020 | CNY | 6.79 | 7.06 | 6.79 | 7.01 | 7.01 | +0.23 (+3.39%) | 4,409,242 |
| 29 May 2020 | CNY | 6.7 | 6.88 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,838,714 |
| 28 May 2020 | CNY | 6.85 | 6.86 | 6.62 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,868,422 |
| 27 May 2020 | CNY | 6.8 | 6.9 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 3,458,083 |
| 26 May 2020 | CNY | 6.47 | 6.8 | 6.47 | 6.78 | 6.78 | +0.31 (+4.79%) | 4,969,147 |
| 25 May 2020 | CNY | 6.62 | 6.63 | 6.4 | 6.47 | 6.47 | -0.16 (-2.41%) | 3,391,400 |
| 22 May 2020 | CNY | 6.78 | 6.84 | 6.59 | 6.63 | 6.63 | -0.13 (-1.92%) | 2,720,700 |
| 21 May 2020 | CNY | 7 | 7.05 | 6.72 | 6.76 | 6.76 | -0.26 (-3.70%) | 4,875,413 |
| 20 May 2020 | CNY | 7.07 | 7.28 | 6.97 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,344,503 |
| 19 May 2020 | CNY | 7.08 | 7.1 | 7 | 7.07 | 7.07 | +0.1 (+1.43%) | 3,385,625 |
| 18 May 2020 | CNY | 7.22 | 7.23 | 6.93 | 6.97 | 6.97 | -0.25 (-3.46%) | 4,972,597 |
| 15 May 2020 | CNY | 7.19 | 7.32 | 7.15 | 7.22 | 7.22 | +0.05 (+0.70%) | 3,443,650 |
| 14 May 2020 | CNY | 7.19 | 7.32 | 7.15 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,648,750 |
| 13 May 2020 | CNY | 7.21 | 7.22 | 7.13 | 7.2 | 7.2 | +0.01 (+0.14%) | 2,485,961 |
| 12 May 2020 | CNY | 7.25 | 7.26 | 7.08 | 7.19 | 7.19 | -0.07 (-0.96%) | 3,311,225 |
| 11 May 2020 | CNY | 7.28 | 7.57 | 7.17 | 7.26 | 7.26 | +0.06 (+0.83%) | 5,924,801 |
| 8 May 2020 | CNY | 7.22 | 7.33 | 7.18 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,985,990 |
| 7 May 2020 | CNY | 7.34 | 7.36 | 7.15 | 7.16 | 7.16 | -0.15 (-2.05%) | 5,412,738 |
| 6 May 2020 | CNY | 6.9 | 7.62 | 6.82 | 7.31 | 7.31 | +0.35 (+5.03%) | 7,901,536 |
| 30 Apr 2020 | CNY | 7.01 | 7.01 | 6.82 | 6.96 | 6.96 | +0.22 (+3.26%) | 4,438,675 |
| 29 Apr 2020 | CNY | 6.62 | 6.92 | 6.56 | 6.74 | 6.74 | +0.17 (+2.59%) | 4,766,786 |
| 28 Apr 2020 | CNY | 6.93 | 6.98 | 6.23 | 6.57 | 6.57 | -0.35 (-5.06%) | 7,393,054 |
| 27 Apr 2020 | CNY | 7.25 | 7.28 | 6.92 | 6.92 | 6.92 | -0.32 (-4.42%) | 5,911,100 |
| 24 Apr 2020 | CNY | 7.39 | 7.45 | 7.2 | 7.24 | 7.24 | -0.14 (-1.90%) | 3,568,600 |
| 23 Apr 2020 | CNY | 7.58 | 7.59 | 7.37 | 7.38 | 7.38 | -0.16 (-2.12%) | 4,180,005 |
| 22 Apr 2020 | CNY | 7.43 | 7.55 | 7.35 | 7.54 | 7.54 | +0.07 (+0.94%) | 2,908,300 |
| 21 Apr 2020 | CNY | 7.56 | 7.58 | 7.4 | 7.47 | 7.47 | -0.11 (-1.45%) | 4,090,804 |
