| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 9.71 | 10.07 | 9.64 | 10.05 | 10.05 | +0.35 (+3.61%) | 8,567,559 |
| 3 Jun 2020 | CNY | 9.8 | 9.92 | 9.6 | 9.7 | 9.7 | -0.06 (-0.61%) | 6,607,202 |
| 2 Jun 2020 | CNY | 9.74 | 9.82 | 9.59 | 9.76 | 9.76 | +0.08 (+0.83%) | 6,530,290 |
| 1 Jun 2020 | CNY | 9.42 | 9.73 | 9.35 | 9.68 | 9.68 | +0.32 (+3.42%) | 7,117,402 |
| 29 May 2020 | CNY | 9.41 | 9.59 | 9.31 | 9.36 | 9.36 | -0.21 (-2.19%) | 6,100,527 |
| 28 May 2020 | CNY | 9.67 | 9.79 | 9.39 | 9.57 | 9.57 | -0.15 (-1.54%) | 8,759,950 |
| 27 May 2020 | CNY | 9.55 | 9.85 | 9.45 | 9.72 | 9.72 | +0.25 (+2.64%) | 12,856,667 |
| 26 May 2020 | CNY | 8.96 | 9.49 | 8.93 | 9.47 | 9.47 | +0.62 (+7.01%) | 11,169,089 |
| 25 May 2020 | CNY | 9.02 | 9.1 | 8.79 | 8.85 | 8.85 | -0.18 (-1.99%) | 2,475,824 |
| 22 May 2020 | CNY | 9.04 | 9.22 | 8.93 | 9.03 | 9.03 | +0.03 (+0.33%) | 3,130,303 |
| 21 May 2020 | CNY | 9.23 | 9.27 | 8.99 | 9 | 9 | -0.24 (-2.60%) | 4,575,505 |
| 20 May 2020 | CNY | 9.34 | 9.34 | 9.18 | 9.24 | 9.24 | -0.16 (-1.70%) | 4,701,678 |
| 19 May 2020 | CNY | 9.12 | 9.47 | 9.06 | 9.4 | 9.4 | +0.37 (+4.10%) | 6,613,131 |
| 18 May 2020 | CNY | 9.35 | 9.35 | 8.99 | 9.03 | 9.03 | -0.21 (-2.27%) | 5,671,966 |
| 15 May 2020 | CNY | 8.93 | 9.26 | 8.83 | 9.24 | 9.24 | +0.37 (+4.17%) | 7,003,594 |
| 14 May 2020 | CNY | 8.86 | 9.04 | 8.83 | 8.87 | 8.87 | -0.06 (-0.67%) | 2,637,100 |
| 13 May 2020 | CNY | 8.85 | 8.95 | 8.81 | 8.93 | 8.93 | +0.01 (+0.11%) | 2,696,008 |
| 12 May 2020 | CNY | 8.97 | 9.16 | 8.75 | 8.92 | 8.92 | -0.12 (-1.33%) | 3,526,781 |
| 11 May 2020 | CNY | 9.16 | 9.3 | 8.94 | 9.04 | 9.04 | -0.12 (-1.31%) | 3,751,296 |
| 8 May 2020 | CNY | 9.05 | 9.25 | 9.04 | 9.16 | 9.16 | +0.16 (+1.78%) | 3,850,177 |
| 7 May 2020 | CNY | 9.06 | 9.21 | 8.94 | 9 | 9 | +0.02 (+0.22%) | 3,950,347 |
| 6 May 2020 | CNY | 8.68 | 9 | 8.62 | 8.98 | 8.98 | +0.21 (+2.39%) | 3,464,922 |
| 30 Apr 2020 | CNY | 8.53 | 8.83 | 8.52 | 8.77 | 8.77 | +0.3 (+3.54%) | 3,699,382 |
| 29 Apr 2020 | CNY | 8.46 | 8.59 | 8.41 | 8.47 | 8.47 | -0.08 (-0.94%) | 3,077,835 |
| 28 Apr 2020 | CNY | 8.87 | 8.93 | 8.27 | 8.55 | 8.55 | -0.33 (-3.72%) | 6,022,464 |
| 27 Apr 2020 | CNY | 9.08 | 9.13 | 8.84 | 8.88 | 8.88 | -0.15 (-1.66%) | 4,448,045 |
| 24 Apr 2020 | CNY | 9.4 | 9.52 | 9 | 9.03 | 9.03 | -0.35 (-3.73%) | 6,163,677 |
| 23 Apr 2020 | CNY | 9.65 | 9.71 | 9.37 | 9.38 | 9.38 | -0.27 (-2.80%) | 7,631,883 |
| 22 Apr 2020 | CNY | 9.37 | 9.75 | 9.37 | 9.65 | 9.65 | +0.03 (+0.31%) | 9,195,424 |
| 21 Apr 2020 | CNY | 9.2 | 9.99 | 9.2 | 9.62 | 9.62 | +0.29 (+3.11%) | 13,339,419 |
