| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 8.37 | 8.4 | 8.15 | 8.32 | 8.32 | -0.16 (-1.89%) | 13,734,621 |
| 3 Jun 2020 | CNY | 8.13 | 8.57 | 8 | 8.48 | 8.48 | +0.34 (+4.18%) | 24,912,123 |
| 2 Jun 2020 | CNY | 7.98 | 8.29 | 7.92 | 8.14 | 8.14 | +0.12 (+1.50%) | 19,463,638 |
| 1 Jun 2020 | CNY | 7.92 | 8.09 | 7.83 | 8.02 | 8.02 | +0.1 (+1.26%) | 19,708,869 |
| 29 May 2020 | CNY | 8.1 | 8.25 | 7.8 | 7.92 | 7.92 | -0.5 (-5.94%) | 34,221,637 |
| 28 May 2020 | CNY | 9.32 | 9.51 | 8.42 | 8.42 | 8.42 | -0.91 (-9.75%) | 44,754,491 |
| 27 May 2020 | CNY | 10.11 | 10.11 | 9.28 | 9.33 | 9.33 | +0.14 (+1.52%) | 42,625,942 |
| 26 May 2020 | CNY | 9.14 | 9.19 | 8.73 | 9.19 | 9.19 | +0.84 (+10.06%) | 27,808,085 |
| 25 May 2020 | CNY | 7.61 | 8.35 | 7.61 | 8.35 | 8.35 | +0.74 (+9.72%) | 10,620,625 |
| 22 May 2020 | CNY | 7.26 | 7.96 | 7.26 | 7.61 | 7.61 | +0.35 (+4.82%) | 16,372,741 |
| 21 May 2020 | CNY | 7.46 | 7.46 | 7.23 | 7.26 | 7.26 | -0.21 (-2.81%) | 4,940,717 |
| 20 May 2020 | CNY | 7.39 | 7.52 | 7.15 | 7.47 | 7.47 | +0.13 (+1.77%) | 6,294,537 |
| 19 May 2020 | CNY | 7.33 | 7.43 | 7.28 | 7.34 | 7.34 | +0.06 (+0.82%) | 4,768,918 |
| 18 May 2020 | CNY | 7.41 | 7.58 | 7.25 | 7.28 | 7.28 | -0.22 (-2.93%) | 8,218,050 |
| 15 May 2020 | CNY | 7.75 | 7.78 | 7.4 | 7.5 | 7.5 | -0.23 (-2.98%) | 10,602,212 |
| 14 May 2020 | CNY | 7.81 | 7.95 | 7.61 | 7.73 | 7.73 | -0.25 (-3.13%) | 14,780,110 |
| 13 May 2020 | CNY | 8.32 | 8.32 | 7.9 | 7.98 | 7.98 | +0.16 (+2.05%) | 24,080,964 |
| 12 May 2020 | CNY | 7.16 | 7.82 | 7.13 | 7.82 | 7.82 | +0.71 (+9.99%) | 5,026,011 |
| 11 May 2020 | CNY | 7.11 | 7.15 | 7.01 | 7.11 | 7.11 | +0.15 (+2.16%) | 3,021,623 |
| 8 May 2020 | CNY | 6.86 | 6.97 | 6.84 | 6.96 | 6.96 | +0.12 (+1.75%) | 1,914,840 |
| 7 May 2020 | CNY | 6.93 | 6.95 | 6.83 | 6.84 | 6.84 | -0.08 (-1.16%) | 1,681,152 |
| 6 May 2020 | CNY | 6.85 | 6.95 | 6.78 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,415,282 |
| 30 Apr 2020 | CNY | 6.79 | 6.91 | 6.79 | 6.88 | 6.88 | +0.09 (+1.33%) | 2,169,100 |
| 29 Apr 2020 | CNY | 6.77 | 6.9 | 6.71 | 6.79 | 6.79 | 0.0 (0.0%) | 1,850,800 |
| 28 Apr 2020 | CNY | 7.02 | 7.03 | 6.61 | 6.79 | 6.79 | -0.2 (-2.86%) | 3,094,149 |
| 27 Apr 2020 | CNY | 6.85 | 7.08 | 6.83 | 6.99 | 6.99 | +0.18 (+2.64%) | 4,075,480 |
| 24 Apr 2020 | CNY | 7.08 | 7.12 | 6.78 | 6.81 | 6.81 | -0.27 (-3.81%) | 5,927,561 |
| 23 Apr 2020 | CNY | 7.25 | 7.38 | 7.04 | 7.08 | 7.08 | -0.13 (-1.80%) | 6,391,900 |
| 22 Apr 2020 | CNY | 7.24 | 7.25 | 7.16 | 7.21 | 7.21 | -0.09 (-1.23%) | 3,324,600 |
| 21 Apr 2020 | CNY | 7.58 | 7.62 | 7.23 | 7.3 | 7.3 | -0.26 (-3.44%) | 5,349,340 |
