| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 8.75 | 8.78 | 8.56 | 8.66 | 8.66 | -0.05 (-0.57%) | 10,724,850 |
| 3 Jun 2020 | CNY | 8.91 | 8.99 | 8.7 | 8.71 | 8.71 | -0.21 (-2.35%) | 15,307,621 |
| 2 Jun 2020 | CNY | 8.85 | 8.99 | 8.79 | 8.92 | 8.92 | +0.07 (+0.79%) | 14,820,400 |
| 1 Jun 2020 | CNY | 8.35 | 8.96 | 8.28 | 8.85 | 8.85 | +0.63 (+7.66%) | 27,833,872 |
| 29 May 2020 | CNY | 8.18 | 8.41 | 8.18 | 8.22 | 8.22 | -0.1 (-1.20%) | 16,353,676 |
| 28 May 2020 | CNY | 8.51 | 8.68 | 8.02 | 8.32 | 8.32 | -0.36 (-4.15%) | 37,747,979 |
| 27 May 2020 | CNY | 9.6 | 9.63 | 8.68 | 8.68 | 8.68 | -0.96 (-9.96%) | 29,012,537 |
| 26 May 2020 | CNY | 9.47 | 9.64 | 9.46 | 9.64 | 9.64 | +0.2 (+2.12%) | 6,458,955 |
| 25 May 2020 | CNY | 9.46 | 9.54 | 9.38 | 9.44 | 9.44 | -0.03 (-0.32%) | 5,211,885 |
| 22 May 2020 | CNY | 9.62 | 9.71 | 9.42 | 9.47 | 9.47 | -0.15 (-1.56%) | 8,062,239 |
| 21 May 2020 | CNY | 9.73 | 9.8 | 9.62 | 9.62 | 9.62 | -0.09 (-0.93%) | 7,415,620 |
| 20 May 2020 | CNY | 9.83 | 9.83 | 9.67 | 9.71 | 9.71 | -0.14 (-1.42%) | 9,742,220 |
| 19 May 2020 | CNY | 9.91 | 9.94 | 9.78 | 9.85 | 9.85 | +0.04 (+0.41%) | 8,558,529 |
| 18 May 2020 | CNY | 10.03 | 10.05 | 9.78 | 9.81 | 9.81 | -0.27 (-2.68%) | 14,603,202 |
| 15 May 2020 | CNY | 10.13 | 10.25 | 10.07 | 10.08 | 10.08 | +0.06 (+0.60%) | 10,451,293 |
| 14 May 2020 | CNY | 10.03 | 10.2 | 10 | 10.02 | 10.02 | -0.1 (-0.99%) | 8,603,353 |
| 13 May 2020 | CNY | 10.09 | 10.17 | 10 | 10.12 | 10.12 | -0.01 (-0.10%) | 8,595,708 |
| 12 May 2020 | CNY | 10.26 | 10.26 | 9.96 | 10.13 | 10.13 | -0.06 (-0.59%) | 10,877,350 |
| 11 May 2020 | CNY | 10.49 | 10.55 | 10.11 | 10.19 | 10.19 | -0.26 (-2.49%) | 17,626,502 |
| 8 May 2020 | CNY | 10.26 | 10.47 | 10.22 | 10.45 | 10.45 | +0.27 (+2.65%) | 17,422,941 |
| 7 May 2020 | CNY | 10.31 | 10.45 | 10.16 | 10.18 | 10.18 | -0.2 (-1.93%) | 14,028,215 |
| 6 May 2020 | CNY | 10.15 | 10.38 | 9.67 | 10.38 | 10.38 | +0.17 (+1.67%) | 18,067,686 |
| 30 Apr 2020 | CNY | 9.98 | 10.27 | 9.98 | 10.21 | 10.21 | +0.27 (+2.72%) | 11,385,531 |
| 29 Apr 2020 | CNY | 9.94 | 10.13 | 9.85 | 9.94 | 9.94 | -0.01 (-0.10%) | 7,939,612 |
| 28 Apr 2020 | CNY | 10.05 | 10.18 | 9.61 | 9.95 | 9.95 | -0.14 (-1.39%) | 13,641,778 |
| 27 Apr 2020 | CNY | 10.22 | 10.32 | 10.06 | 10.09 | 10.09 | -0.25 (-2.42%) | 11,900,061 |
| 24 Apr 2020 | CNY | 10.58 | 10.71 | 10.24 | 10.34 | 10.34 | -0.29 (-2.73%) | 13,340,446 |
| 23 Apr 2020 | CNY | 10.82 | 10.86 | 10.56 | 10.63 | 10.63 | -0.23 (-2.12%) | 14,927,249 |
| 22 Apr 2020 | CNY | 10.58 | 10.95 | 10.56 | 10.86 | 10.86 | +0.17 (+1.59%) | 17,665,318 |
| 21 Apr 2020 | CNY | 10.69 | 10.83 | 10.52 | 10.69 | 10.69 | -0.06 (-0.56%) | 16,245,254 |
