| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 8.85 | 9.6 | 8.75 | 9.03 | 9.03 | +0.29 (+3.32%) | 13,256,500 |
| 3 Jun 2020 | CNY | 8.98 | 8.98 | 8.65 | 8.74 | 8.74 | -0.26 (-2.89%) | 13,934,490 |
| 2 Jun 2020 | CNY | 8.19 | 9 | 8.12 | 9 | 9 | +0.82 (+10.02%) | 16,994,462 |
| 1 Jun 2020 | CNY | 8.16 | 8.24 | 8.05 | 8.18 | 8.18 | +0.07 (+0.86%) | 8,900,522 |
| 29 May 2020 | CNY | 7.81 | 8.4 | 7.72 | 8.11 | 8.11 | +0.26 (+3.31%) | 11,775,926 |
| 28 May 2020 | CNY | 7.8 | 7.88 | 7.63 | 7.85 | 7.85 | -0.04 (-0.51%) | 5,929,787 |
| 27 May 2020 | CNY | 7.97 | 8.08 | 7.8 | 7.89 | 7.89 | -0.3 (-3.66%) | 9,066,966 |
| 26 May 2020 | CNY | 8.43 | 8.43 | 7.86 | 8.19 | 8.19 | +0.07 (+0.86%) | 17,814,373 |
| 25 May 2020 | CNY | 8 | 8.12 | 8 | 8.12 | 8.12 | +0.73 (+9.88%) | 5,646,442 |
| 22 May 2020 | CNY | 7.58 | 7.58 | 7.32 | 7.39 | 7.39 | -0.22 (-2.89%) | 3,897,855 |
| 21 May 2020 | CNY | 7.72 | 7.9 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 4,972,100 |
| 20 May 2020 | CNY | 7.57 | 7.86 | 7.45 | 7.66 | 7.66 | +0.08 (+1.06%) | 3,811,600 |
| 19 May 2020 | CNY | 7.56 | 7.65 | 7.48 | 7.58 | 7.58 | +0.1 (+1.34%) | 2,271,455 |
| 18 May 2020 | CNY | 7.72 | 7.73 | 7.48 | 7.48 | 7.48 | -0.25 (-3.23%) | 3,396,920 |
| 15 May 2020 | CNY | 7.72 | 7.83 | 7.7 | 7.73 | 7.73 | +0.01 (+0.13%) | 2,638,815 |
| 14 May 2020 | CNY | 7.69 | 7.88 | 7.64 | 7.72 | 7.72 | -0.01 (-0.13%) | 3,115,322 |
| 13 May 2020 | CNY | 7.81 | 7.81 | 7.67 | 7.73 | 7.73 | -0.06 (-0.77%) | 2,181,648 |
| 12 May 2020 | CNY | 7.82 | 7.84 | 7.64 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,603,550 |
| 11 May 2020 | CNY | 7.89 | 7.96 | 7.74 | 7.8 | 7.8 | -0.09 (-1.14%) | 3,400,060 |
| 8 May 2020 | CNY | 7.78 | 7.93 | 7.78 | 7.89 | 7.89 | +0.1 (+1.28%) | 2,361,500 |
| 7 May 2020 | CNY | 7.86 | 7.88 | 7.71 | 7.79 | 7.79 | -0.04 (-0.51%) | 2,744,500 |
| 6 May 2020 | CNY | 7.59 | 7.84 | 7.5 | 7.83 | 7.83 | +0.2 (+2.62%) | 3,735,850 |
| 30 Apr 2020 | CNY | 7.4 | 7.64 | 7.4 | 7.63 | 7.63 | +0.22 (+2.97%) | 3,149,946 |
| 29 Apr 2020 | CNY | 7.3 | 7.44 | 7.2 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,732,796 |
| 28 Apr 2020 | CNY | 7.65 | 7.65 | 7.08 | 7.39 | 7.39 | -0.03 (-0.40%) | 4,973,920 |
| 27 Apr 2020 | CNY | 7.8 | 7.82 | 7.36 | 7.42 | 7.42 | -0.28 (-3.64%) | 6,670,000 |
| 24 Apr 2020 | CNY | 7.85 | 7.93 | 7.6 | 7.7 | 7.7 | -0.12 (-1.53%) | 5,711,285 |
| 23 Apr 2020 | CNY | 8.02 | 8.03 | 7.8 | 7.82 | 7.82 | -0.18 (-2.25%) | 6,757,570 |
| 22 Apr 2020 | CNY | 7.97 | 8.06 | 7.82 | 8 | 8 | -0.08 (-0.99%) | 5,807,097 |
| 21 Apr 2020 | CNY | 7.95 | 8.15 | 7.82 | 8.08 | 8.08 | +0.08 (+1%) | 7,090,182 |
